Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 86.07 | 87.06 | 84.37 | 87.06 | 2,640,154 | -1.16(-1.31%) |
Feb 27, 2020 | 90.56 | 90.83 | 88.22 | 88.22 | 2,024,007 | -3.97(-4.30%) |
Feb 26, 2020 | 93.70 | 94.99 | 92.03 | 92.18 | 1,104,388 | -0.58(-0.62%) |
Feb 25, 2020 | 95.11 | 95.93 | 91.98 | 92.76 | 1,096,383 | -2.27(-2.39%) |
Feb 24, 2020 | 93.47 | 95.79 | 92.93 | 95.03 | 1,933,990 | -0.33(-0.35%) |
Feb 21, 2020 | 97.91 | 97.91 | 95.01 | 95.37 | 1,691,026 | -2.89(-2.94%) |
Feb 20, 2020 | 98.06 | 98.55 | 95.81 | 98.25 | 2,179,282 | +0.04(+0.04%) |
Feb 19, 2020 | 96.44 | 99.05 | 96.20 | 98.21 | 1,712,338 | +2.11(+2.19%) |
Feb 18, 2020 | 98.14 | 98.27 | 94.25 | 96.11 | 2,724,550 | +0.03(+0.03%) |
Feb 14, 2020 | 95.23 | 96.20 | 94.95 | 96.08 | 3,132,029 | +1.01(+1.06%) |
Feb 13, 2020 | 92.33 | 95.76 | 92.33 | 95.07 | 2,255,859 | +2.54(+2.74%) |
Feb 12, 2020 | 93.25 | 94.09 | 91.70 | 92.54 | 1,474,648 | -0.55(-0.59%) |
Feb 11, 2020 | 93.74 | 94.14 | 92.88 | 93.08 | 1,216,871 | -0.28(-0.30%) |
Feb 10, 2020 | 92.85 | 93.37 | 92.47 | 93.37 | 1,538,440 | +0.42(+0.45%) |
Feb 07, 2020 | 92.82 | 93.50 | 92.29 | 92.95 | 858,024 | -0.03(-0.03%) |
Feb 06, 2020 | 93.04 | 93.40 | 92.80 | 92.98 | 833,210 | +0.14(+0.15%) |
Feb 05, 2020 | 93.80 | 94.38 | 92.23 | 92.84 | 695,628 | -0.42(-0.45%) |
Feb 04, 2020 | 91.77 | 93.28 | 91.77 | 93.26 | 1,022,012 | +2.48(+2.73%) |
Feb 03, 2020 | 90.21 | 91.68 | 90.18 | 90.78 | 926,643 | +1.00(+1.11%) |
Jan 31, 2020 | 91.23 | 91.56 | 89.48 | 89.78 | 987,530 | -1.57(-1.71%) |
Jan 30, 2020 | 91.25 | 91.92 | 90.47 | 91.35 | 801,261 | -0.46(-0.50%) |
Jan 29, 2020 | 91.45 | 92.20 | 91.06 | 91.81 | 946,088 | +0.54(+0.59%) |
Jan 28, 2020 | 91.06 | 91.61 | 90.78 | 91.27 | 845,743 | +0.54(+0.59%) |
Jan 27, 2020 | 89.51 | 91.09 | 89.27 | 90.73 | 915,350 | -0.21(-0.23%) |
Jan 24, 2020 | 91.67 | 92.05 | 90.43 | 90.94 | 467,261 | -0.54(-0.59%) |
Jan 23, 2020 | 91.35 | 91.58 | 90.56 | 91.48 | 1,015,189 | -0.45(-0.49%) |
Jan 22, 2020 | 91.61 | 92.70 | 91.61 | 91.93 | 990,249 | +0.42(+0.46%) |
Jan 21, 2020 | 90.58 | 91.65 | 90.26 | 91.51 | 843,264 | +0.60(+0.66%) |
Jan 17, 2020 | 90.63 | 91.16 | 90.22 | 90.91 | 989,266 | +0.28(+0.31%) |
Jan 16, 2020 | 90.21 | 90.72 | 89.68 | 90.63 | 666,608 | +0.85(+0.95%) |
Jan 15, 2020 | 88.74 | 90.12 | 88.70 | 89.77 | 1,036,129 | +1.08(+1.21%) |
Jan 14, 2020 | 89.20 | 89.37 | 88.53 | 88.70 | 733,428 | -0.58(-0.65%) |
Jan 13, 2020 | 89.07 | 89.97 | 88.68 | 89.28 | 1,060,181 | +0.16(+0.18%) |
Jan 10, 2020 | 89.59 | 90.06 | 88.73 | 89.12 | 1,020,314 | -0.23(-0.25%) |
Jan 09, 2020 | 88.64 | 89.79 | 88.64 | 89.34 | 1,670,776 | +1.20(+1.37%) |
Jan 08, 2020 | 87.40 | 88.58 | 87.39 | 88.14 | 816,316 | +0.95(+1.09%) |
Jan 07, 2020 | 87.36 | 87.59 | 86.80 | 87.19 | 1,463,721 | +0.70(+0.82%) |
Jan 06, 2020 | 85.97 | 86.48 | 84.23 | 86.48 | 1,084,801 | +0.03(+0.03%) |
Jan 03, 2020 | 84.75 | 86.52 | 84.73 | 86.46 | 1,102,021 | +0.48(+0.56%) |
Jan 02, 2020 | 84.00 | 85.99 | 83.86 | 85.98 | 1,019,292 | +2.15(+2.57%) |
Dec 31, 2019 | 82.87 | 83.83 | 82.74 | 83.82 | 883,455 | +0.85(+1.03%) |
Dec 30, 2019 | 83.55 | 83.56 | 82.47 | 82.97 | 689,758 | -0.64(-0.76%) |
Dec 27, 2019 | 83.70 | 84.07 | 83.22 | 83.61 | 514,447 | +0.16(+0.19%) |
Dec 26, 2019 | 83.90 | 83.97 | 83.09 | 83.45 | 379,154 | -0.31(-0.37%) |
Dec 24, 2019 | 83.81 | 84.01 | 83.22 | 83.76 | 207,229 | -0.01(-0.01%) |
Dec 23, 2019 | 83.66 | 84.07 | 83.27 | 83.77 | 921,494 | +0.23(+0.28%) |
Dec 20, 2019 | 84.02 | 84.70 | 83.39 | 83.54 | 1,074,547 | +0.00(+0.00%) |
Dec 19, 2019 | 82.73 | 83.96 | 82.48 | 83.54 | 1,054,239 | +0.68(+0.82%) |
Dec 18, 2019 | 83.45 | 83.64 | 82.74 | 82.86 | 1,277,219 | -0.49(-0.59%) |
Dec 17, 2019 | 85.06 | 85.06 | 83.22 | 83.35 | 811,808 | -0.91(-1.08%) |
Dec 16, 2019 | 84.04 | 84.66 | 83.74 | 84.26 | 1,156,326 | +0.65(+0.77%) |
Dec 13, 2019 | 82.43 | 83.65 | 81.92 | 83.62 | 1,256,243 | +0.86(+1.04%) |
Dec 12, 2019 | 82.69 | 83.64 | 82.29 | 82.75 | 598,677 | -0.03(-0.04%) |
Dec 11, 2019 | 83.18 | 83.32 | 82.25 | 82.78 | 564,341 | -0.02(-0.02%) |
Dec 10, 2019 | 83.44 | 83.62 | 82.65 | 82.80 | 1,285,851 | -0.75(-0.90%) |
Dec 09, 2019 | 83.86 | 84.30 | 83.45 | 83.56 | 403,509 | -0.45(-0.54%) |
Dec 06, 2019 | 84.82 | 85.02 | 83.80 | 84.01 | 431,616 | +0.09(+0.10%) |
Dec 05, 2019 | 83.76 | 84.14 | 83.31 | 83.92 | 640,225 | +0.21(+0.25%) |
Dec 04, 2019 | 83.52 | 85.07 | 83.49 | 83.71 | 617,475 | +0.71(+0.86%) |
Dec 03, 2019 | 83.29 | 83.42 | 82.55 | 83.00 | 1,066,458 | -1.08(-1.28%) |