Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.95 | 78.92 | 76.37 | 78.67 | 4,050,338 | -1.37(-1.72%) |
Feb 27, 2020 | 82.36 | 83.36 | 79.98 | 80.04 | 2,083,549 | -3.72(-4.44%) |
Feb 26, 2020 | 85.08 | 85.87 | 83.76 | 83.76 | 1,156,513 | -0.96(-1.14%) |
Feb 25, 2020 | 87.93 | 88.02 | 84.60 | 84.73 | 1,457,263 | -2.93(-3.34%) |
Feb 24, 2020 | 88.01 | 88.40 | 87.44 | 87.66 | 1,225,751 | -2.40(-2.66%) |
Feb 21, 2020 | 90.33 | 90.48 | 89.88 | 90.06 | 801,539 | -0.62(-0.69%) |
Feb 20, 2020 | 90.31 | 90.86 | 90.04 | 90.68 | 474,523 | +0.26(+0.29%) |
Feb 19, 2020 | 90.33 | 90.72 | 90.21 | 90.41 | 332,896 | +0.09(+0.09%) |
Feb 18, 2020 | 90.34 | 90.53 | 89.91 | 90.33 | 435,060 | -0.29(-0.32%) |
Feb 14, 2020 | 90.90 | 90.90 | 90.32 | 90.62 | 489,686 | -0.21(-0.23%) |
Feb 13, 2020 | 90.81 | 90.92 | 90.37 | 90.83 | 750,471 | -0.27(-0.30%) |
Feb 12, 2020 | 91.13 | 91.36 | 91.01 | 91.11 | 527,435 | +0.33(+0.37%) |
Feb 11, 2020 | 90.57 | 91.11 | 90.30 | 90.77 | 410,644 | +0.49(+0.54%) |
Feb 10, 2020 | 89.79 | 90.33 | 89.67 | 90.29 | 521,852 | +0.31(+0.34%) |
Feb 07, 2020 | 90.41 | 90.41 | 89.84 | 89.98 | 625,814 | -0.64(-0.71%) |
Feb 06, 2020 | 90.96 | 91.11 | 90.61 | 90.62 | 412,737 | -0.16(-0.18%) |
Feb 05, 2020 | 90.00 | 90.84 | 89.94 | 90.78 | 592,472 | +1.22(+1.36%) |
Feb 04, 2020 | 89.95 | 90.13 | 89.53 | 89.56 | 580,121 | +0.61(+0.69%) |
Feb 03, 2020 | 88.90 | 89.56 | 88.84 | 88.95 | 770,783 | +0.38(+0.42%) |
Jan 31, 2020 | 89.67 | 89.70 | 88.31 | 88.57 | 956,879 | -1.41(-1.57%) |
Jan 30, 2020 | 89.24 | 90.01 | 88.76 | 89.98 | 635,705 | +0.21(+0.24%) |
Jan 29, 2020 | 90.40 | 90.47 | 89.75 | 89.77 | 656,964 | -0.40(-0.44%) |
Jan 28, 2020 | 89.77 | 90.39 | 89.72 | 90.17 | 726,579 | +0.67(+0.75%) |
Jan 27, 2020 | 89.82 | 89.91 | 89.45 | 89.49 | 862,243 | -1.30(-1.43%) |
Jan 24, 2020 | 91.60 | 91.60 | 90.35 | 90.79 | 656,741 | -0.73(-0.79%) |
Jan 23, 2020 | 91.07 | 91.59 | 90.58 | 91.52 | 570,563 | +0.26(+0.29%) |
Jan 22, 2020 | 91.44 | 91.63 | 91.18 | 91.25 | 401,245 | +0.02(+0.02%) |
Jan 21, 2020 | 91.39 | 91.62 | 90.86 | 91.23 | 835,563 | -0.36(-0.39%) |
Jan 17, 2020 | 91.41 | 91.64 | 91.03 | 91.59 | 526,119 | +0.36(+0.39%) |
Jan 16, 2020 | 90.74 | 91.28 | 90.73 | 91.23 | 710,183 | +0.78(+0.86%) |
Jan 15, 2020 | 90.28 | 90.74 | 90.09 | 90.46 | 880,632 | +0.08(+0.08%) |
Jan 14, 2020 | 90.13 | 90.43 | 90.03 | 90.38 | 645,175 | +0.18(+0.20%) |
Jan 13, 2020 | 89.81 | 90.26 | 89.65 | 90.20 | 896,261 | +0.60(+0.67%) |
Jan 10, 2020 | 89.98 | 90.10 | 89.55 | 89.60 | 710,865 | -0.17(-0.19%) |
Jan 09, 2020 | 89.68 | 89.82 | 89.40 | 89.77 | 535,796 | +0.38(+0.43%) |
Jan 08, 2020 | 89.35 | 89.76 | 89.06 | 89.39 | 795,405 | +0.16(+0.18%) |
Jan 07, 2020 | 89.13 | 89.36 | 88.90 | 89.23 | 427,434 | -0.11(-0.12%) |
Jan 06, 2020 | 88.95 | 89.37 | 88.89 | 89.34 | 863,328 | -0.01(-0.01%) |
Jan 03, 2020 | 89.15 | 89.56 | 89.15 | 89.35 | 669,745 | -0.57(-0.64%) |
Jan 02, 2020 | 90.53 | 90.70 | 89.45 | 89.92 | 687,171 | -0.27(-0.30%) |
Dec 31, 2019 | 89.81 | 90.23 | 89.71 | 90.19 | 525,299 | +0.36(+0.40%) |
Dec 30, 2019 | 90.12 | 90.12 | 89.70 | 89.83 | 548,906 | -0.26(-0.29%) |
Dec 27, 2019 | 90.27 | 90.27 | 89.98 | 90.10 | 421,739 | -0.07(-0.08%) |
Dec 26, 2019 | 90.09 | 90.23 | 89.93 | 90.17 | 298,079 | +0.15(+0.17%) |
Dec 24, 2019 | 90.22 | 90.36 | 89.91 | 90.01 | 200,443 | -0.10(-0.11%) |
Dec 23, 2019 | 90.47 | 90.48 | 90.00 | 90.12 | 674,855 | -0.16(-0.18%) |
Dec 20, 2019 | 90.09 | 90.45 | 89.97 | 90.28 | 2,566,167 | +0.53(+0.59%) |
Dec 19, 2019 | 89.83 | 90.07 | 89.63 | 89.75 | 534,824 | +0.00(+0.00%) |
Dec 18, 2019 | 89.64 | 89.86 | 89.36 | 89.75 | 653,806 | +0.23(+0.26%) |
Dec 17, 2019 | 89.46 | 89.71 | 89.29 | 89.52 | 660,868 | +0.22(+0.25%) |
Dec 16, 2019 | 89.11 | 89.39 | 88.90 | 89.30 | 1,047,034 | +0.71(+0.80%) |
Dec 13, 2019 | 88.80 | 89.07 | 88.31 | 88.59 | 819,885 | -0.12(-0.13%) |
Dec 12, 2019 | 87.96 | 88.91 | 87.82 | 88.70 | 1,292,050 | +0.88(+1.00%) |
Dec 11, 2019 | 87.82 | 88.01 | 87.63 | 87.82 | 722,074 | +0.14(+0.16%) |
Dec 10, 2019 | 87.69 | 87.93 | 87.41 | 87.68 | 1,284,773 | -0.02(-0.02%) |
Dec 09, 2019 | 87.86 | 88.02 | 87.69 | 87.70 | 580,760 | -0.21(-0.24%) |
Dec 06, 2019 | 87.65 | 88.20 | 87.65 | 87.91 | 599,760 | +0.60(+0.69%) |
Dec 05, 2019 | 87.38 | 87.38 | 87.00 | 87.31 | 667,082 | +0.14(+0.17%) |
Dec 04, 2019 | 86.89 | 87.50 | 86.75 | 87.16 | 583,526 | +0.48(+0.56%) |
Dec 03, 2019 | 86.78 | 86.78 | 86.19 | 86.68 | 774,336 | -0.65(-0.75%) |