Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.66 | 84.37 | 82.61 | 84.17 | 76,577 | -1.04(-1.22%) |
Feb 27, 2020 | 86.02 | 87.62 | 84.63 | 85.21 | 81,577 | -2.50(-2.85%) |
Feb 26, 2020 | 88.99 | 89.56 | 87.52 | 87.71 | 45,126 | -0.80(-0.90%) |
Feb 25, 2020 | 92.12 | 92.27 | 88.37 | 88.51 | 36,249 | -3.33(-3.62%) |
Feb 24, 2020 | 91.71 | 92.23 | 91.18 | 91.84 | 16,559 | -2.77(-2.93%) |
Feb 21, 2020 | 95.09 | 95.09 | 94.11 | 94.61 | 28,742 | -0.63(-0.66%) |
Feb 20, 2020 | 94.54 | 95.37 | 94.23 | 95.24 | 26,208 | +0.45(+0.47%) |
Feb 19, 2020 | 94.30 | 95.23 | 94.21 | 94.79 | 15,338 | +0.73(+0.78%) |
Feb 18, 2020 | 93.75 | 94.14 | 93.43 | 94.06 | 17,351 | +0.09(+0.09%) |
Feb 14, 2020 | 94.22 | 94.38 | 93.73 | 93.97 | 22,029 | -0.26(-0.27%) |
Feb 13, 2020 | 94.26 | 94.42 | 93.73 | 94.23 | 12,770 | -0.23(-0.24%) |
Feb 12, 2020 | 94.19 | 94.46 | 94.03 | 94.46 | 16,896 | +0.85(+0.91%) |
Feb 11, 2020 | 93.49 | 93.92 | 93.45 | 93.61 | 10,046 | +0.61(+0.65%) |
Feb 10, 2020 | 92.28 | 93.04 | 92.27 | 93.00 | 23,495 | +0.55(+0.60%) |
Feb 07, 2020 | 93.12 | 93.12 | 92.19 | 92.45 | 10,385 | -1.07(-1.14%) |
Feb 06, 2020 | 94.09 | 94.09 | 93.49 | 93.52 | 23,124 | -0.12(-0.13%) |
Feb 05, 2020 | 93.09 | 93.76 | 92.71 | 93.64 | 23,626 | +1.54(+1.68%) |
Feb 04, 2020 | 92.53 | 92.59 | 91.52 | 92.10 | 55,037 | +0.72(+0.79%) |
Feb 03, 2020 | 91.03 | 91.72 | 91.02 | 91.37 | 65,066 | +0.92(+1.01%) |
Jan 31, 2020 | 91.81 | 91.81 | 90.09 | 90.46 | 41,540 | -1.89(-2.04%) |
Jan 30, 2020 | 92.21 | 92.56 | 91.30 | 92.34 | 34,565 | -0.33(-0.36%) |
Jan 29, 2020 | 93.66 | 93.95 | 92.68 | 92.68 | 30,078 | -0.74(-0.80%) |
Jan 28, 2020 | 93.56 | 93.81 | 93.31 | 93.42 | 20,431 | +0.29(+0.31%) |
Jan 27, 2020 | 92.62 | 93.54 | 92.47 | 93.14 | 19,339 | -0.92(-0.97%) |
Jan 24, 2020 | 95.71 | 95.71 | 93.56 | 94.05 | 19,616 | -1.31(-1.37%) |
Jan 23, 2020 | 94.94 | 95.52 | 94.05 | 95.36 | 33,929 | +0.15(+0.16%) |
Jan 22, 2020 | 95.76 | 95.76 | 95.00 | 95.20 | 57,678 | -0.32(-0.34%) |
Jan 21, 2020 | 95.90 | 96.21 | 95.22 | 95.53 | 70,124 | -0.51(-0.53%) |
Jan 17, 2020 | 96.69 | 96.70 | 95.94 | 96.03 | 28,952 | -0.34(-0.36%) |
Jan 16, 2020 | 95.38 | 96.46 | 95.38 | 96.38 | 32,394 | +1.50(+1.58%) |
Jan 15, 2020 | 94.28 | 95.01 | 94.28 | 94.88 | 43,140 | +0.39(+0.41%) |
Jan 14, 2020 | 93.92 | 95.14 | 93.71 | 94.49 | 28,325 | +0.41(+0.44%) |
Jan 13, 2020 | 94.00 | 94.08 | 93.41 | 94.08 | 37,711 | +0.37(+0.40%) |
Jan 10, 2020 | 94.13 | 94.37 | 93.56 | 93.71 | 39,023 | -0.42(-0.45%) |
Jan 09, 2020 | 94.62 | 94.92 | 94.12 | 94.13 | 27,814 | -0.05(-0.05%) |
Jan 08, 2020 | 94.05 | 94.60 | 94.01 | 94.17 | 54,334 | +0.11(+0.12%) |
Jan 07, 2020 | 94.19 | 94.19 | 93.66 | 94.06 | 17,040 | -0.10(-0.10%) |
Jan 06, 2020 | 93.39 | 94.42 | 93.09 | 94.16 | 79,788 | +0.10(+0.10%) |
Jan 03, 2020 | 93.56 | 94.10 | 93.52 | 94.06 | 22,238 | -0.43(-0.45%) |
Jan 02, 2020 | 95.68 | 95.68 | 93.68 | 94.49 | 110,261 | -0.35(-0.37%) |
Dec 31, 2019 | 94.31 | 95.04 | 94.31 | 94.84 | 19,721 | +0.27(+0.28%) |
Dec 30, 2019 | 94.92 | 95.24 | 94.01 | 94.58 | 26,158 | -0.10(-0.10%) |
Dec 27, 2019 | 95.97 | 95.97 | 94.64 | 94.67 | 43,009 | -0.94(-0.99%) |
Dec 26, 2019 | 95.69 | 95.86 | 95.57 | 95.61 | 23,379 | +0.19(+0.20%) |
Dec 24, 2019 | 95.10 | 95.42 | 94.92 | 95.42 | 87,277 | +0.46(+0.48%) |
Dec 23, 2019 | 94.59 | 95.14 | 94.10 | 94.97 | 35,556 | +0.59(+0.63%) |
Dec 20, 2019 | 94.37 | 94.51 | 94.02 | 94.37 | 40,281 | +0.23(+0.24%) |
Dec 19, 2019 | 93.76 | 94.34 | 93.76 | 94.15 | 31,498 | +0.51(+0.54%) |
Dec 18, 2019 | 93.58 | 93.97 | 93.42 | 93.64 | 40,043 | +0.23(+0.24%) |
Dec 17, 2019 | 93.15 | 93.57 | 92.73 | 93.41 | 176,246 | +0.42(+0.46%) |
Dec 16, 2019 | 93.09 | 93.75 | 92.87 | 92.99 | 58,273 | +0.87(+0.94%) |
Dec 13, 2019 | 92.56 | 92.97 | 91.61 | 92.12 | 18,741 | -0.43(-0.46%) |
Dec 12, 2019 | 91.56 | 92.86 | 91.43 | 92.55 | 31,380 | +0.93(+1.02%) |
Dec 11, 2019 | 91.42 | 91.72 | 91.06 | 91.62 | 33,504 | +0.26(+0.28%) |
Dec 10, 2019 | 91.08 | 91.49 | 90.80 | 91.36 | 31,551 | +0.28(+0.31%) |
Dec 09, 2019 | 90.98 | 91.45 | 90.98 | 91.08 | 43,630 | +0.50(+0.56%) |
Dec 06, 2019 | 89.97 | 90.80 | 89.53 | 90.57 | 19,899 | +1.28(+1.44%) |
Dec 05, 2019 | 89.66 | 89.79 | 89.13 | 89.29 | 22,233 | -0.16(-0.18%) |
Dec 04, 2019 | 89.28 | 89.70 | 89.25 | 89.45 | 121,612 | +0.52(+0.59%) |
Dec 03, 2019 | 88.35 | 88.93 | 87.57 | 88.93 | 88,010 | -0.15(-0.17%) |