Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 100.07 | 100.07 | 95.64 | 96.45 | 164,695 | -4.61(-4.56%) |
Feb 27, 2020 | 101.08 | 101.53 | 99.32 | 101.06 | 50,604 | -1.21(-1.18%) |
Feb 26, 2020 | 101.90 | 103.28 | 101.17 | 102.27 | 51,214 | +0.54(+0.53%) |
Feb 25, 2020 | 103.89 | 103.89 | 100.28 | 101.73 | 101,817 | -1.50(-1.45%) |
Feb 24, 2020 | 104.34 | 104.87 | 102.60 | 103.23 | 47,642 | -2.59(-2.44%) |
Feb 21, 2020 | 106.80 | 107.38 | 105.79 | 105.82 | 31,770 | -1.53(-1.43%) |
Feb 20, 2020 | 106.75 | 107.51 | 106.00 | 107.35 | 31,519 | +0.30(+0.28%) |
Feb 19, 2020 | 107.76 | 108.05 | 106.00 | 107.05 | 155,471 | -0.83(-0.77%) |
Feb 18, 2020 | 112.08 | 112.08 | 107.76 | 107.88 | 45,660 | -1.12(-1.03%) |
Feb 14, 2020 | 108.90 | 109.96 | 107.72 | 109.00 | 55,137 | +0.73(+0.68%) |
Feb 13, 2020 | 108.76 | 109.02 | 107.78 | 108.27 | 39,078 | +0.32(+0.30%) |
Feb 12, 2020 | 108.03 | 108.21 | 107.05 | 107.95 | 64,755 | -0.24(-0.23%) |
Feb 11, 2020 | 108.02 | 108.75 | 107.97 | 108.19 | 36,214 | +0.16(+0.14%) |
Feb 10, 2020 | 107.13 | 109.31 | 107.13 | 108.03 | 105,412 | +0.50(+0.46%) |
Feb 07, 2020 | 107.76 | 108.70 | 106.39 | 107.54 | 142,660 | -1.12(-1.03%) |
Feb 06, 2020 | 103.67 | 109.50 | 103.58 | 108.66 | 126,222 | +6.58(+6.44%) |
Feb 05, 2020 | 102.98 | 103.56 | 98.12 | 102.08 | 111,190 | +3.57(+3.63%) |
Feb 04, 2020 | 98.08 | 99.43 | 97.65 | 98.51 | 91,777 | +1.35(+1.39%) |
Feb 03, 2020 | 96.30 | 97.49 | 96.21 | 97.16 | 130,313 | +1.25(+1.30%) |
Jan 31, 2020 | 97.47 | 97.47 | 95.24 | 95.92 | 189,189 | -1.81(-1.86%) |
Jan 30, 2020 | 97.92 | 97.94 | 97.10 | 97.73 | 51,268 | -0.55(-0.56%) |
Jan 29, 2020 | 98.01 | 99.01 | 97.89 | 98.28 | 53,375 | -0.75(-0.76%) |
Jan 28, 2020 | 97.81 | 99.09 | 97.09 | 99.03 | 66,855 | +1.41(+1.44%) |
Jan 27, 2020 | 96.35 | 97.86 | 95.55 | 97.62 | 128,034 | +0.37(+0.38%) |
Jan 24, 2020 | 97.54 | 97.96 | 96.64 | 97.25 | 53,087 | -0.36(-0.37%) |
Jan 23, 2020 | 97.38 | 97.77 | 97.03 | 97.61 | 87,776 | +0.10(+0.10%) |
Jan 22, 2020 | 97.94 | 98.77 | 97.31 | 97.52 | 71,373 | +0.11(+0.11%) |
Jan 21, 2020 | 95.93 | 97.67 | 95.93 | 97.41 | 77,064 | +1.45(+1.52%) |
Jan 17, 2020 | 96.02 | 96.40 | 95.37 | 95.95 | 73,072 | +0.18(+0.18%) |
Jan 16, 2020 | 97.24 | 97.45 | 95.45 | 95.78 | 162,044 | -1.16(-1.20%) |
Jan 15, 2020 | 96.71 | 97.59 | 96.65 | 96.94 | 66,994 | +0.61(+0.64%) |
Jan 14, 2020 | 95.10 | 96.73 | 95.10 | 96.33 | 151,313 | +0.78(+0.82%) |
Jan 13, 2020 | 95.37 | 95.80 | 95.00 | 95.54 | 166,580 | +0.35(+0.37%) |
Jan 10, 2020 | 94.83 | 95.36 | 94.58 | 95.19 | 42,531 | +0.60(+0.63%) |
Jan 09, 2020 | 93.67 | 94.93 | 93.49 | 94.60 | 60,048 | +1.17(+1.25%) |
Jan 08, 2020 | 92.37 | 93.61 | 92.30 | 93.43 | 196,284 | +1.75(+1.91%) |
Jan 07, 2020 | 91.33 | 91.75 | 91.08 | 91.68 | 224,969 | +0.09(+0.10%) |
Jan 06, 2020 | 92.06 | 92.33 | 91.22 | 91.59 | 91,194 | -0.64(-0.70%) |
Jan 03, 2020 | 90.50 | 92.71 | 90.50 | 92.24 | 65,181 | +1.21(+1.33%) |
Jan 02, 2020 | 90.78 | 91.16 | 89.92 | 91.03 | 372,396 | +0.24(+0.27%) |
Dec 31, 2019 | 91.46 | 92.37 | 90.60 | 90.78 | 136,614 | -0.32(-0.35%) |
Dec 30, 2019 | 92.44 | 92.44 | 90.81 | 91.10 | 53,591 | -1.57(-1.70%) |
Dec 27, 2019 | 92.55 | 93.04 | 92.48 | 92.68 | 40,853 | -0.10(-0.11%) |
Dec 26, 2019 | 93.30 | 93.45 | 92.57 | 92.77 | 29,115 | -0.26(-0.28%) |
Dec 24, 2019 | 91.68 | 93.21 | 91.58 | 93.04 | 41,880 | +1.50(+1.64%) |
Dec 23, 2019 | 91.95 | 92.43 | 90.66 | 91.54 | 88,342 | -0.61(-0.67%) |
Dec 20, 2019 | 90.15 | 92.30 | 89.84 | 92.15 | 108,293 | +2.31(+2.57%) |
Dec 19, 2019 | 89.23 | 91.07 | 89.23 | 89.84 | 290,114 | +0.34(+0.38%) |
Dec 18, 2019 | 87.56 | 89.98 | 87.03 | 89.50 | 225,990 | +2.30(+2.64%) |
Dec 17, 2019 | 87.22 | 87.74 | 86.31 | 87.20 | 159,148 | -0.31(-0.36%) |
Dec 16, 2019 | 89.32 | 89.60 | 86.69 | 87.51 | 73,467 | -1.59(-1.78%) |
Dec 13, 2019 | 88.52 | 89.10 | 88.43 | 89.10 | 109,320 | +0.33(+0.37%) |
Dec 12, 2019 | 89.13 | 89.44 | 88.55 | 88.77 | 158,783 | -0.45(-0.50%) |
Dec 11, 2019 | 89.57 | 90.07 | 88.52 | 89.22 | 97,502 | -0.55(-0.61%) |
Dec 10, 2019 | 89.10 | 90.01 | 88.28 | 89.76 | 46,645 | +0.61(+0.69%) |
Dec 09, 2019 | 90.93 | 91.22 | 88.58 | 89.15 | 176,840 | -1.80(-1.98%) |
Dec 06, 2019 | 89.62 | 91.14 | 89.62 | 90.95 | 286,798 | +0.78(+0.86%) |
Dec 05, 2019 | 87.85 | 90.17 | 87.83 | 90.17 | 508,446 | +1.47(+1.66%) |
Dec 04, 2019 | 88.39 | 89.57 | 88.03 | 88.70 | 652,813 | +0.19(+0.22%) |
Dec 03, 2019 | 87.82 | 89.07 | 87.20 | 88.51 | 438,869 | -4.45(-4.79%) |