Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.34 | 82.65 | 75.31 | 79.20 | 156,325 | -4.15(-4.98%) |
Feb 27, 2020 | 92.58 | 92.63 | 83.35 | 83.35 | 74,420 | -4.60(-5.23%) |
Feb 26, 2020 | 87.67 | 90.96 | 87.53 | 87.95 | 46,900 | +0.29(+0.33%) |
Feb 25, 2020 | 89.44 | 90.67 | 87.48 | 87.66 | 55,937 | -1.52(-1.70%) |
Feb 24, 2020 | 90.13 | 90.18 | 87.96 | 89.18 | 42,932 | -1.81(-1.99%) |
Feb 21, 2020 | 91.44 | 92.12 | 90.87 | 90.99 | 46,314 | -0.18(-0.19%) |
Feb 20, 2020 | 90.87 | 91.35 | 90.08 | 91.16 | 29,685 | +0.38(+0.42%) |
Feb 19, 2020 | 92.15 | 92.15 | 90.69 | 90.78 | 33,098 | -1.39(-1.51%) |
Feb 18, 2020 | 92.12 | 92.32 | 91.86 | 92.17 | 28,778 | +0.10(+0.11%) |
Feb 14, 2020 | 92.93 | 93.56 | 91.54 | 92.07 | 29,580 | -0.94(-1.01%) |
Feb 13, 2020 | 90.41 | 93.82 | 90.41 | 93.01 | 64,610 | +2.16(+2.38%) |
Feb 12, 2020 | 90.56 | 90.91 | 90.00 | 90.85 | 47,405 | +0.38(+0.42%) |
Feb 11, 2020 | 91.44 | 91.44 | 90.32 | 90.47 | 38,213 | -0.49(-0.54%) |
Feb 10, 2020 | 90.65 | 91.06 | 90.23 | 90.96 | 39,870 | +0.31(+0.35%) |
Feb 07, 2020 | 91.01 | 91.01 | 90.29 | 90.65 | 43,615 | +0.01(+0.01%) |
Feb 06, 2020 | 90.98 | 91.49 | 90.60 | 90.64 | 30,391 | -0.25(-0.28%) |
Feb 05, 2020 | 90.77 | 91.40 | 90.31 | 90.89 | 58,235 | +0.05(+0.05%) |
Feb 04, 2020 | 90.77 | 91.33 | 89.87 | 90.84 | 47,718 | +0.19(+0.20%) |
Feb 03, 2020 | 89.48 | 90.77 | 89.48 | 90.65 | 44,144 | +1.54(+1.73%) |
Jan 31, 2020 | 89.72 | 89.99 | 88.62 | 89.12 | 81,941 | -0.77(-0.86%) |
Jan 30, 2020 | 88.64 | 89.96 | 88.22 | 89.89 | 53,956 | +0.99(+1.11%) |
Jan 29, 2020 | 88.82 | 89.07 | 87.94 | 88.89 | 45,488 | +0.10(+0.11%) |
Jan 28, 2020 | 88.83 | 89.43 | 88.04 | 88.79 | 46,194 | -0.06(-0.07%) |
Jan 27, 2020 | 88.19 | 89.19 | 87.96 | 88.86 | 47,777 | +0.23(+0.26%) |
Jan 24, 2020 | 87.94 | 88.76 | 87.76 | 88.63 | 44,479 | +0.55(+0.62%) |
Jan 23, 2020 | 87.38 | 88.13 | 87.24 | 88.08 | 64,154 | +0.44(+0.51%) |
Jan 22, 2020 | 87.33 | 87.73 | 86.93 | 87.63 | 79,312 | +0.28(+0.32%) |
Jan 21, 2020 | 87.99 | 87.99 | 86.89 | 87.36 | 58,234 | -0.82(-0.92%) |
Jan 17, 2020 | 88.73 | 88.73 | 87.60 | 88.17 | 55,383 | -0.32(-0.37%) |
Jan 16, 2020 | 87.29 | 88.54 | 87.29 | 88.50 | 43,509 | +1.25(+1.43%) |
Jan 15, 2020 | 86.34 | 87.45 | 86.25 | 87.25 | 45,183 | +1.03(+1.19%) |
Jan 14, 2020 | 86.33 | 86.34 | 85.46 | 86.22 | 62,173 | +0.21(+0.25%) |
Jan 13, 2020 | 84.86 | 86.12 | 84.86 | 86.00 | 61,653 | +1.02(+1.20%) |
Jan 10, 2020 | 84.90 | 85.01 | 84.45 | 84.99 | 53,008 | +0.27(+0.32%) |
Jan 09, 2020 | 84.58 | 85.21 | 84.13 | 84.72 | 54,085 | +0.18(+0.21%) |
Jan 08, 2020 | 85.61 | 85.66 | 84.21 | 84.54 | 113,356 | -1.21(-1.41%) |
Jan 07, 2020 | 86.25 | 86.97 | 85.43 | 85.75 | 49,526 | -0.77(-0.89%) |
Jan 06, 2020 | 87.28 | 87.28 | 86.37 | 86.52 | 84,197 | -0.97(-1.11%) |
Jan 03, 2020 | 87.25 | 87.84 | 87.25 | 87.50 | 50,956 | -0.03(-0.03%) |
Jan 02, 2020 | 89.25 | 89.25 | 86.63 | 87.52 | 99,356 | -1.24(-1.40%) |
Dec 31, 2019 | 87.85 | 88.76 | 87.85 | 88.76 | 107,959 | +0.61(+0.69%) |
Dec 30, 2019 | 87.76 | 88.15 | 87.52 | 88.15 | 34,039 | +0.08(+0.09%) |
Dec 27, 2019 | 88.28 | 88.28 | 87.42 | 88.07 | 60,241 | -0.06(-0.06%) |
Dec 26, 2019 | 88.81 | 89.35 | 87.31 | 88.13 | 44,690 | -0.77(-0.86%) |
Dec 24, 2019 | 89.50 | 89.50 | 88.64 | 88.89 | 22,131 | -0.44(-0.49%) |
Dec 23, 2019 | 90.52 | 90.57 | 88.81 | 89.33 | 54,440 | -0.98(-1.09%) |
Dec 20, 2019 | 90.62 | 91.28 | 89.87 | 90.31 | 324,850 | +0.69(+0.78%) |
Dec 19, 2019 | 89.91 | 90.12 | 89.45 | 89.62 | 52,479 | -0.29(-0.32%) |
Dec 18, 2019 | 88.82 | 89.93 | 88.01 | 89.90 | 54,350 | +1.19(+1.35%) |
Dec 17, 2019 | 88.10 | 88.92 | 88.09 | 88.71 | 58,014 | +0.81(+0.92%) |
Dec 16, 2019 | 87.06 | 88.03 | 86.87 | 87.90 | 53,762 | +0.81(+0.93%) |
Dec 13, 2019 | 87.15 | 87.25 | 86.49 | 87.10 | 29,041 | -0.10(-0.11%) |
Dec 12, 2019 | 88.31 | 88.85 | 86.83 | 87.19 | 58,994 | -0.99(-1.12%) |
Dec 11, 2019 | 87.66 | 88.78 | 87.09 | 88.18 | 75,816 | +0.82(+0.94%) |
Dec 10, 2019 | 85.46 | 87.54 | 85.43 | 87.36 | 106,087 | +2.08(+2.44%) |
Dec 09, 2019 | 85.75 | 85.75 | 84.87 | 85.28 | 82,325 | -0.54(-0.63%) |
Dec 06, 2019 | 85.38 | 86.88 | 85.38 | 85.82 | 77,197 | +0.02(+0.02%) |
Dec 05, 2019 | 85.53 | 85.83 | 84.91 | 85.80 | 49,455 | +0.40(+0.46%) |
Dec 04, 2019 | 84.39 | 85.59 | 84.39 | 85.41 | 98,728 | +1.03(+1.22%) |
Dec 03, 2019 | 83.95 | 84.52 | 83.64 | 84.37 | 66,618 | +0.39(+0.46%) |