Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 87.11 | 91.23 | 86.69 | 89.53 | 259,679 | -0.31(-0.34%) |
Feb 27, 2020 | 90.24 | 93.65 | 89.07 | 89.83 | 223,783 | -2.18(-2.37%) |
Feb 26, 2020 | 94.19 | 95.53 | 91.98 | 92.01 | 244,622 | -1.66(-1.78%) |
Feb 25, 2020 | 94.29 | 94.61 | 92.54 | 93.67 | 246,116 | -0.36(-0.39%) |
Feb 24, 2020 | 93.31 | 94.06 | 92.06 | 94.04 | 231,213 | -1.24(-1.30%) |
Feb 21, 2020 | 97.52 | 97.52 | 94.69 | 95.28 | 188,386 | -2.33(-2.39%) |
Feb 20, 2020 | 96.95 | 98.12 | 96.95 | 97.61 | 125,505 | +0.02(+0.02%) |
Feb 19, 2020 | 98.94 | 98.94 | 96.84 | 97.59 | 107,195 | -0.96(-0.97%) |
Feb 18, 2020 | 99.89 | 100.27 | 98.24 | 98.55 | 107,654 | -1.79(-1.79%) |
Feb 14, 2020 | 102.55 | 102.57 | 100.18 | 100.34 | 92,517 | -2.17(-2.11%) |
Feb 13, 2020 | 102.19 | 103.02 | 101.99 | 102.50 | 102,542 | -0.24(-0.23%) |
Feb 12, 2020 | 101.89 | 102.98 | 101.30 | 102.74 | 125,206 | +1.56(+1.54%) |
Feb 11, 2020 | 100.49 | 101.93 | 99.90 | 101.19 | 339,745 | +1.18(+1.18%) |
Feb 10, 2020 | 100.66 | 100.96 | 99.00 | 100.00 | 178,892 | -1.00(-0.99%) |
Feb 07, 2020 | 101.65 | 101.70 | 100.40 | 101.01 | 126,234 | -1.08(-1.06%) |
Feb 06, 2020 | 103.08 | 103.08 | 101.01 | 102.09 | 233,332 | -0.28(-0.27%) |
Feb 05, 2020 | 97.79 | 105.46 | 96.49 | 102.37 | 548,071 | +6.55(+6.83%) |
Feb 04, 2020 | 96.59 | 96.63 | 94.67 | 95.82 | 285,054 | +0.33(+0.35%) |
Feb 03, 2020 | 95.10 | 96.39 | 95.03 | 95.48 | 165,160 | +0.99(+1.05%) |
Jan 31, 2020 | 95.79 | 96.27 | 94.00 | 94.49 | 118,312 | -1.97(-2.04%) |
Jan 30, 2020 | 95.48 | 96.77 | 95.48 | 96.46 | 72,551 | +0.08(+0.08%) |
Jan 29, 2020 | 97.24 | 97.73 | 96.29 | 96.38 | 98,121 | -0.65(-0.67%) |
Jan 28, 2020 | 97.43 | 98.16 | 96.75 | 97.03 | 101,679 | +0.12(+0.12%) |
Jan 27, 2020 | 95.26 | 97.37 | 95.23 | 96.91 | 154,023 | -0.19(-0.19%) |
Jan 24, 2020 | 97.34 | 98.05 | 96.51 | 97.10 | 84,291 | -0.01(-0.01%) |
Jan 23, 2020 | 96.29 | 97.33 | 95.84 | 97.11 | 141,024 | +0.32(+0.34%) |
Jan 22, 2020 | 98.13 | 98.20 | 96.55 | 96.78 | 100,491 | -1.09(-1.12%) |
Jan 21, 2020 | 97.24 | 98.06 | 96.26 | 97.88 | 87,032 | +0.40(+0.41%) |
Jan 17, 2020 | 97.70 | 98.80 | 97.37 | 97.47 | 126,742 | +0.24(+0.24%) |
Jan 16, 2020 | 96.33 | 97.27 | 96.14 | 97.24 | 137,723 | +1.37(+1.43%) |
Jan 15, 2020 | 95.73 | 97.08 | 95.53 | 95.87 | 83,123 | -0.14(-0.14%) |
Jan 14, 2020 | 95.71 | 97.08 | 95.09 | 96.01 | 143,788 | -0.07(-0.07%) |
Jan 13, 2020 | 94.78 | 96.18 | 94.50 | 96.07 | 115,744 | +1.60(+1.69%) |
Jan 10, 2020 | 94.87 | 95.59 | 93.68 | 94.48 | 122,375 | -0.44(-0.47%) |
Jan 09, 2020 | 95.93 | 95.93 | 94.33 | 94.92 | 131,677 | -0.65(-0.68%) |
Jan 08, 2020 | 94.14 | 95.87 | 94.14 | 95.57 | 169,567 | +1.22(+1.29%) |
Jan 07, 2020 | 94.16 | 94.79 | 93.33 | 94.35 | 194,941 | +0.25(+0.26%) |
Jan 06, 2020 | 92.34 | 94.24 | 92.34 | 94.11 | 174,052 | +0.96(+1.03%) |
Jan 03, 2020 | 90.71 | 93.16 | 90.71 | 93.15 | 206,565 | +1.26(+1.37%) |
Jan 02, 2020 | 91.96 | 91.97 | 90.85 | 91.89 | 195,018 | +0.81(+0.89%) |
Dec 31, 2019 | 90.40 | 91.78 | 90.40 | 91.08 | 139,030 | +0.40(+0.45%) |
Dec 30, 2019 | 90.31 | 90.94 | 89.48 | 90.68 | 137,571 | +0.50(+0.56%) |
Dec 27, 2019 | 90.68 | 90.82 | 90.04 | 90.18 | 78,266 | +0.00(+0.00%) |
Dec 26, 2019 | 90.29 | 91.25 | 89.56 | 90.18 | 61,807 | +0.04(+0.04%) |
Dec 24, 2019 | 89.95 | 90.23 | 89.57 | 90.14 | 29,375 | +0.13(+0.14%) |
Dec 23, 2019 | 90.00 | 90.36 | 89.43 | 90.01 | 76,527 | -0.05(-0.05%) |
Dec 20, 2019 | 90.42 | 90.90 | 89.73 | 90.06 | 385,232 | +0.20(+0.22%) |
Dec 19, 2019 | 87.92 | 89.91 | 87.69 | 89.86 | 225,830 | +2.05(+2.33%) |
Dec 18, 2019 | 87.10 | 87.95 | 85.80 | 87.82 | 134,690 | +1.21(+1.40%) |
Dec 17, 2019 | 86.60 | 86.65 | 85.59 | 86.61 | 244,275 | +0.29(+0.33%) |
Dec 16, 2019 | 87.37 | 87.37 | 86.17 | 86.32 | 172,927 | -0.13(-0.15%) |
Dec 13, 2019 | 88.04 | 88.35 | 86.01 | 86.45 | 264,986 | -1.92(-2.17%) |
Dec 12, 2019 | 87.55 | 88.54 | 86.92 | 88.37 | 122,902 | +0.67(+0.76%) |
Dec 11, 2019 | 85.89 | 88.00 | 85.89 | 87.70 | 171,603 | +1.99(+2.32%) |
Dec 10, 2019 | 85.93 | 86.12 | 85.26 | 85.71 | 130,006 | -0.31(-0.37%) |
Dec 09, 2019 | 86.24 | 86.79 | 85.86 | 86.03 | 153,607 | -0.24(-0.27%) |
Dec 06, 2019 | 86.88 | 87.41 | 86.10 | 86.26 | 344,167 | +0.46(+0.54%) |
Dec 05, 2019 | 85.37 | 86.43 | 85.03 | 85.80 | 154,390 | +0.51(+0.60%) |
Dec 04, 2019 | 85.99 | 86.52 | 85.12 | 85.29 | 134,206 | -0.27(-0.31%) |
Dec 03, 2019 | 84.51 | 85.75 | 83.78 | 85.55 | 129,238 | +0.32(+0.38%) |