Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 80.94 | 85.06 | 80.77 | 84.78 | 2,044,223 | +0.67(+0.80%) |
Feb 27, 2020 | 85.60 | 88.06 | 84.09 | 84.10 | 1,072,795 | -4.13(-4.68%) |
Feb 26, 2020 | 89.75 | 90.79 | 88.19 | 88.23 | 893,743 | -0.77(-0.87%) |
Feb 25, 2020 | 93.74 | 93.99 | 88.63 | 89.00 | 1,003,195 | -4.24(-4.55%) |
Feb 24, 2020 | 93.26 | 94.08 | 92.35 | 93.25 | 1,167,012 | -3.81(-3.92%) |
Feb 21, 2020 | 97.86 | 98.20 | 96.62 | 97.05 | 693,597 | -1.56(-1.58%) |
Feb 20, 2020 | 96.94 | 98.88 | 96.83 | 98.61 | 931,368 | +1.68(+1.73%) |
Feb 19, 2020 | 96.53 | 97.68 | 96.35 | 96.93 | 658,558 | +0.60(+0.62%) |
Feb 18, 2020 | 95.80 | 96.38 | 95.24 | 96.33 | 707,494 | +0.29(+0.30%) |
Feb 14, 2020 | 95.95 | 97.33 | 95.41 | 96.04 | 646,376 | +0.04(+0.04%) |
Feb 13, 2020 | 96.32 | 96.61 | 94.71 | 96.01 | 893,250 | -0.92(-0.95%) |
Feb 12, 2020 | 96.61 | 97.43 | 95.87 | 96.93 | 748,224 | +1.08(+1.13%) |
Feb 11, 2020 | 95.81 | 97.18 | 95.50 | 95.84 | 1,118,290 | +0.36(+0.37%) |
Feb 10, 2020 | 95.49 | 96.09 | 94.92 | 95.49 | 680,803 | -0.25(-0.27%) |
Feb 07, 2020 | 97.49 | 97.94 | 94.46 | 95.74 | 1,530,175 | -2.53(-2.58%) |
Feb 06, 2020 | 94.23 | 99.05 | 92.97 | 98.27 | 2,523,088 | +5.55(+5.99%) |
Feb 05, 2020 | 90.92 | 92.88 | 90.51 | 92.72 | 1,500,146 | +2.59(+2.87%) |
Feb 04, 2020 | 89.88 | 90.38 | 88.68 | 90.13 | 1,147,344 | +1.25(+1.40%) |
Feb 03, 2020 | 87.48 | 89.33 | 87.04 | 88.89 | 1,021,684 | +1.84(+2.11%) |
Jan 31, 2020 | 86.65 | 87.46 | 86.28 | 87.05 | 1,009,647 | -0.42(-0.48%) |
Jan 30, 2020 | 86.79 | 87.99 | 86.44 | 87.46 | 772,802 | -0.29(-0.33%) |
Jan 29, 2020 | 86.81 | 87.93 | 86.71 | 87.76 | 938,213 | +1.17(+1.35%) |
Jan 28, 2020 | 85.83 | 86.79 | 85.41 | 86.59 | 763,146 | +1.16(+1.35%) |
Jan 27, 2020 | 85.12 | 86.06 | 84.41 | 85.43 | 976,654 | -1.69(-1.94%) |
Jan 24, 2020 | 88.39 | 88.60 | 86.70 | 87.13 | 649,012 | -1.05(-1.19%) |
Jan 23, 2020 | 88.01 | 88.58 | 86.38 | 88.17 | 994,591 | -0.70(-0.79%) |
Jan 22, 2020 | 89.50 | 89.52 | 88.75 | 88.88 | 713,923 | -0.50(-0.56%) |
Jan 21, 2020 | 90.41 | 90.59 | 89.35 | 89.38 | 957,838 | -1.68(-1.85%) |
Jan 17, 2020 | 90.83 | 91.06 | 89.95 | 91.06 | 1,035,783 | +0.37(+0.41%) |
Jan 16, 2020 | 90.02 | 90.72 | 89.72 | 90.69 | 533,615 | +0.98(+1.10%) |
Jan 15, 2020 | 90.03 | 90.36 | 89.23 | 89.70 | 691,255 | +0.21(+0.23%) |
Jan 14, 2020 | 89.95 | 90.28 | 89.39 | 89.50 | 802,927 | -0.54(-0.60%) |
Jan 13, 2020 | 89.29 | 90.06 | 89.08 | 90.03 | 1,120,817 | +0.79(+0.89%) |
Jan 10, 2020 | 90.87 | 90.87 | 88.76 | 89.24 | 806,268 | -1.38(-1.53%) |
Jan 09, 2020 | 91.84 | 92.37 | 90.38 | 90.62 | 1,016,303 | -0.85(-0.93%) |
Jan 08, 2020 | 91.36 | 91.72 | 90.01 | 91.47 | 1,574,163 | +0.27(+0.30%) |
Jan 07, 2020 | 90.08 | 92.20 | 89.50 | 91.20 | 1,606,466 | +1.63(+1.82%) |
Jan 06, 2020 | 89.79 | 90.07 | 89.09 | 89.57 | 883,906 | -0.79(-0.88%) |
Jan 03, 2020 | 89.70 | 90.53 | 89.53 | 90.36 | 916,963 | -0.59(-0.65%) |
Jan 02, 2020 | 91.40 | 92.34 | 90.56 | 90.95 | 1,123,498 | +0.05(+0.06%) |
Dec 31, 2019 | 90.17 | 91.01 | 90.07 | 90.90 | 451,672 | +0.55(+0.60%) |
Dec 30, 2019 | 91.70 | 91.73 | 90.27 | 90.35 | 496,362 | -1.34(-1.46%) |
Dec 27, 2019 | 92.12 | 92.27 | 91.44 | 91.69 | 498,095 | -0.33(-0.35%) |
Dec 26, 2019 | 91.53 | 92.03 | 91.15 | 92.02 | 338,785 | +0.52(+0.56%) |
Dec 24, 2019 | 90.86 | 91.86 | 90.68 | 91.50 | 274,305 | +0.60(+0.66%) |
Dec 23, 2019 | 89.76 | 90.96 | 88.63 | 90.90 | 793,386 | +1.11(+1.23%) |
Dec 20, 2019 | 89.83 | 90.38 | 89.27 | 89.79 | 2,620,298 | +0.61(+0.68%) |
Dec 19, 2019 | 90.90 | 92.43 | 88.90 | 89.19 | 2,023,095 | -1.72(-1.89%) |
Dec 18, 2019 | 91.34 | 91.91 | 90.50 | 90.91 | 1,487,446 | -0.59(-0.64%) |
Dec 17, 2019 | 90.79 | 91.78 | 90.37 | 91.50 | 937,440 | +1.27(+1.41%) |
Dec 16, 2019 | 90.67 | 91.55 | 90.19 | 90.23 | 647,824 | +0.31(+0.34%) |
Dec 13, 2019 | 90.48 | 91.10 | 89.73 | 89.92 | 664,752 | -0.29(-0.32%) |
Dec 12, 2019 | 89.05 | 90.48 | 88.86 | 90.21 | 718,300 | +1.13(+1.27%) |
Dec 11, 2019 | 88.96 | 89.36 | 88.62 | 89.08 | 844,587 | +0.38(+0.43%) |
Dec 10, 2019 | 89.70 | 90.30 | 88.42 | 88.70 | 660,566 | -1.23(-1.37%) |
Dec 09, 2019 | 89.43 | 90.22 | 89.09 | 89.93 | 783,501 | +0.70(+0.78%) |
Dec 06, 2019 | 89.62 | 89.76 | 88.95 | 89.23 | 911,925 | +0.39(+0.44%) |
Dec 05, 2019 | 88.30 | 88.92 | 87.86 | 88.84 | 721,030 | +0.98(+1.11%) |
Dec 04, 2019 | 88.36 | 89.42 | 87.82 | 87.86 | 712,142 | -0.31(-0.35%) |
Dec 03, 2019 | 87.58 | 88.28 | 86.96 | 88.17 | 925,809 | -0.55(-0.62%) |