Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.65 | 84.51 | 81.10 | 82.87 | 3,544,277 | -1.80(-2.12%) |
Feb 27, 2020 | 84.63 | 88.34 | 83.11 | 84.67 | 2,073,529 | -0.99(-1.16%) |
Feb 26, 2020 | 87.78 | 89.40 | 85.62 | 85.66 | 1,471,284 | -1.55(-1.78%) |
Feb 25, 2020 | 90.78 | 91.52 | 86.98 | 87.22 | 1,426,489 | -3.10(-3.43%) |
Feb 24, 2020 | 91.48 | 92.67 | 90.19 | 90.32 | 1,669,840 | -3.11(-3.33%) |
Feb 21, 2020 | 92.01 | 93.77 | 91.92 | 93.42 | 1,441,421 | +1.06(+1.15%) |
Feb 20, 2020 | 91.73 | 92.55 | 90.39 | 92.37 | 1,049,446 | +0.34(+0.36%) |
Feb 19, 2020 | 91.82 | 92.93 | 91.42 | 92.03 | 945,056 | +0.76(+0.83%) |
Feb 18, 2020 | 91.95 | 92.37 | 90.53 | 91.27 | 824,120 | -0.32(-0.35%) |
Feb 14, 2020 | 91.49 | 91.99 | 91.04 | 91.59 | 724,232 | -0.08(-0.09%) |
Feb 13, 2020 | 91.76 | 92.06 | 90.81 | 91.68 | 1,019,019 | -0.25(-0.27%) |
Feb 12, 2020 | 91.09 | 92.49 | 90.90 | 91.93 | 973,008 | +0.90(+0.98%) |
Feb 11, 2020 | 91.26 | 91.26 | 89.72 | 91.03 | 1,312,755 | +0.04(+0.04%) |
Feb 10, 2020 | 89.73 | 92.48 | 89.73 | 90.99 | 2,264,664 | +0.91(+1.01%) |
Feb 07, 2020 | 89.48 | 90.13 | 89.01 | 90.08 | 1,083,401 | -0.04(-0.04%) |
Feb 06, 2020 | 88.49 | 90.29 | 87.79 | 90.12 | 1,785,170 | +2.44(+2.79%) |
Feb 05, 2020 | 85.84 | 87.68 | 85.48 | 87.67 | 2,245,048 | +2.68(+3.15%) |
Feb 04, 2020 | 88.92 | 89.95 | 84.86 | 85.00 | 2,812,185 | -3.09(-3.51%) |
Feb 03, 2020 | 87.68 | 89.56 | 87.68 | 88.08 | 2,426,208 | +1.36(+1.57%) |
Jan 31, 2020 | 88.54 | 89.57 | 84.47 | 86.72 | 3,001,968 | -0.82(-0.94%) |
Jan 30, 2020 | 82.85 | 89.87 | 82.12 | 87.54 | 4,945,267 | -1.11(-1.25%) |
Jan 29, 2020 | 88.68 | 89.78 | 88.45 | 88.65 | 2,282,886 | +0.03(+0.03%) |
Jan 28, 2020 | 87.64 | 89.85 | 87.47 | 88.62 | 2,834,680 | +0.93(+1.06%) |
Jan 27, 2020 | 86.11 | 87.99 | 85.95 | 87.69 | 1,566,958 | +0.39(+0.45%) |
Jan 24, 2020 | 87.27 | 87.89 | 86.62 | 87.30 | 2,074,625 | -0.08(-0.10%) |
Jan 23, 2020 | 86.16 | 87.41 | 85.33 | 87.38 | 1,160,583 | +0.74(+0.85%) |
Jan 22, 2020 | 87.53 | 87.68 | 86.53 | 86.65 | 1,069,429 | -0.72(-0.82%) |
Jan 21, 2020 | 87.29 | 88.62 | 87.13 | 87.36 | 2,332,726 | +0.79(+0.92%) |
Jan 17, 2020 | 85.03 | 86.68 | 84.53 | 86.57 | 1,469,043 | +1.59(+1.87%) |
Jan 16, 2020 | 84.85 | 85.89 | 84.47 | 84.99 | 1,261,311 | +0.65(+0.77%) |
Jan 15, 2020 | 83.89 | 84.94 | 83.83 | 84.33 | 1,420,007 | +0.20(+0.23%) |
Jan 14, 2020 | 84.28 | 85.26 | 83.85 | 84.14 | 1,406,727 | -0.20(-0.23%) |
Jan 13, 2020 | 85.00 | 85.01 | 84.15 | 84.33 | 1,039,700 | -0.82(-0.96%) |
Jan 10, 2020 | 84.90 | 85.58 | 84.44 | 85.15 | 1,441,605 | +0.43(+0.51%) |
Jan 09, 2020 | 85.37 | 85.80 | 84.44 | 84.72 | 1,196,803 | -0.84(-0.98%) |
Jan 08, 2020 | 83.99 | 86.01 | 83.99 | 85.56 | 1,553,602 | +1.59(+1.89%) |
Jan 07, 2020 | 84.69 | 85.50 | 82.36 | 83.98 | 2,917,215 | -5.59(-6.24%) |
Jan 06, 2020 | 85.02 | 89.57 | 84.12 | 89.57 | 1,493,437 | +3.77(+4.39%) |
Jan 03, 2020 | 86.41 | 86.65 | 85.61 | 85.80 | 1,636,891 | -1.07(-1.24%) |
Jan 02, 2020 | 87.41 | 87.78 | 86.27 | 86.87 | 1,145,621 | -0.31(-0.35%) |
Dec 31, 2019 | 86.50 | 87.48 | 86.32 | 87.18 | 958,319 | +0.50(+0.58%) |
Dec 30, 2019 | 86.13 | 87.20 | 85.71 | 86.67 | 1,301,715 | +0.56(+0.65%) |
Dec 27, 2019 | 86.85 | 87.35 | 85.99 | 86.11 | 1,228,419 | -0.17(-0.19%) |
Dec 26, 2019 | 87.37 | 87.75 | 85.99 | 86.28 | 1,203,767 | -1.01(-1.15%) |
Dec 24, 2019 | 86.17 | 87.65 | 86.08 | 87.29 | 440,198 | +1.32(+1.54%) |
Dec 23, 2019 | 86.17 | 86.83 | 85.69 | 85.97 | 915,470 | -0.03(-0.03%) |
Dec 20, 2019 | 86.32 | 87.07 | 85.50 | 85.99 | 2,716,970 | +0.34(+0.39%) |
Dec 19, 2019 | 86.32 | 86.74 | 85.51 | 85.66 | 1,393,140 | -1.21(-1.40%) |
Dec 18, 2019 | 87.64 | 87.78 | 85.84 | 86.87 | 1,438,139 | -0.32(-0.36%) |
Dec 17, 2019 | 87.18 | 88.10 | 86.82 | 87.19 | 2,160,655 | -0.25(-0.29%) |
Dec 16, 2019 | 88.87 | 89.20 | 87.36 | 87.44 | 1,485,557 | -1.13(-1.27%) |
Dec 13, 2019 | 91.64 | 91.88 | 88.56 | 88.57 | 1,173,755 | -3.12(-3.40%) |
Dec 12, 2019 | 90.52 | 92.01 | 90.08 | 91.68 | 1,024,765 | +1.16(+1.28%) |
Dec 11, 2019 | 90.64 | 91.41 | 90.15 | 90.53 | 707,876 | -0.16(-0.17%) |
Dec 10, 2019 | 91.50 | 91.64 | 90.57 | 90.69 | 909,537 | -0.31(-0.34%) |
Dec 09, 2019 | 90.57 | 92.71 | 90.57 | 90.99 | 1,391,445 | +0.03(+0.03%) |
Dec 06, 2019 | 91.01 | 91.72 | 89.74 | 90.97 | 1,011,374 | +0.99(+1.10%) |
Dec 05, 2019 | 90.06 | 91.96 | 89.82 | 89.98 | 1,292,652 | +0.67(+0.75%) |
Dec 04, 2019 | 88.54 | 90.07 | 88.54 | 89.31 | 901,757 | +1.00(+1.14%) |
Dec 03, 2019 | 88.30 | 89.41 | 87.29 | 88.30 | 1,229,219 | -1.06(-1.19%) |