Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 73.84 | 76.75 | 72.67 | 76.69 | 4,099,229 | +0.07(+0.09%) |
Feb 27, 2020 | 76.35 | 79.17 | 75.71 | 76.62 | 3,533,781 | -1.48(-1.89%) |
Feb 26, 2020 | 80.72 | 81.42 | 77.53 | 78.10 | 2,830,601 | -1.54(-1.93%) |
Feb 25, 2020 | 84.55 | 85.06 | 79.35 | 79.64 | 2,000,959 | -4.72(-5.59%) |
Feb 24, 2020 | 85.42 | 86.49 | 83.86 | 84.36 | 1,644,494 | -4.73(-5.31%) |
Feb 21, 2020 | 89.02 | 89.23 | 87.90 | 89.08 | 1,133,315 | -0.66(-0.74%) |
Feb 20, 2020 | 89.71 | 91.10 | 89.57 | 89.75 | 861,704 | -0.32(-0.36%) |
Feb 19, 2020 | 88.41 | 90.17 | 88.41 | 90.07 | 790,677 | +1.96(+2.22%) |
Feb 18, 2020 | 88.28 | 88.57 | 87.25 | 88.11 | 764,231 | -0.32(-0.37%) |
Feb 14, 2020 | 88.21 | 88.63 | 87.49 | 88.44 | 788,080 | -0.01(-0.01%) |
Feb 13, 2020 | 89.17 | 89.52 | 88.41 | 88.45 | 806,972 | -1.07(-1.19%) |
Feb 12, 2020 | 90.89 | 91.28 | 89.36 | 89.51 | 805,719 | -0.40(-0.45%) |
Feb 11, 2020 | 88.71 | 90.44 | 88.67 | 89.92 | 1,148,651 | +1.60(+1.81%) |
Feb 10, 2020 | 88.31 | 88.56 | 87.99 | 88.32 | 612,546 | -0.17(-0.20%) |
Feb 07, 2020 | 88.73 | 89.12 | 88.38 | 88.49 | 876,076 | -1.21(-1.35%) |
Feb 06, 2020 | 90.99 | 91.27 | 89.32 | 89.71 | 904,918 | -0.67(-0.74%) |
Feb 05, 2020 | 89.35 | 90.54 | 89.15 | 90.38 | 912,270 | +2.62(+2.99%) |
Feb 04, 2020 | 87.18 | 88.27 | 85.91 | 87.76 | 1,572,506 | +2.41(+2.83%) |
Feb 03, 2020 | 86.38 | 87.42 | 85.19 | 85.34 | 1,880,684 | -0.13(-0.15%) |
Jan 31, 2020 | 87.61 | 88.32 | 85.11 | 85.48 | 1,434,037 | -2.83(-3.21%) |
Jan 30, 2020 | 86.52 | 88.34 | 86.04 | 88.31 | 812,606 | +1.23(+1.42%) |
Jan 29, 2020 | 87.60 | 88.16 | 87.04 | 87.08 | 1,210,637 | -0.10(-0.11%) |
Jan 28, 2020 | 86.75 | 87.68 | 86.34 | 87.17 | 1,364,027 | +1.13(+1.31%) |
Jan 27, 2020 | 86.83 | 87.70 | 85.96 | 86.04 | 1,493,991 | -2.76(-3.11%) |
Jan 24, 2020 | 91.19 | 91.33 | 88.26 | 88.81 | 1,510,248 | -2.14(-2.35%) |
Jan 23, 2020 | 91.28 | 91.36 | 89.36 | 90.95 | 1,811,867 | -0.80(-0.88%) |
Jan 22, 2020 | 89.43 | 93.23 | 88.47 | 91.75 | 3,562,508 | -3.13(-3.30%) |
Jan 21, 2020 | 95.07 | 96.02 | 94.88 | 94.88 | 2,264,445 | -0.71(-0.74%) |
Jan 17, 2020 | 95.02 | 95.77 | 94.63 | 95.59 | 2,362,523 | +1.27(+1.34%) |
Jan 16, 2020 | 92.61 | 94.60 | 92.60 | 94.32 | 1,106,534 | +0.80(+0.85%) |
Jan 15, 2020 | 93.80 | 94.28 | 93.16 | 93.52 | 1,038,235 | -0.86(-0.91%) |
Jan 14, 2020 | 95.03 | 95.21 | 94.06 | 94.38 | 1,296,701 | -0.59(-0.63%) |
Jan 13, 2020 | 93.81 | 95.01 | 93.52 | 94.97 | 1,409,278 | +1.48(+1.58%) |
Jan 10, 2020 | 94.39 | 94.49 | 93.25 | 93.50 | 1,185,381 | -0.99(-1.05%) |
Jan 09, 2020 | 93.02 | 94.61 | 92.82 | 94.49 | 1,146,160 | +1.17(+1.25%) |
Jan 08, 2020 | 92.74 | 93.47 | 92.47 | 93.32 | 1,258,594 | +0.85(+0.92%) |
Jan 07, 2020 | 92.00 | 92.98 | 91.95 | 92.48 | 785,221 | +0.51(+0.55%) |
Jan 06, 2020 | 91.41 | 92.02 | 91.14 | 91.97 | 1,005,769 | -0.11(-0.12%) |
Jan 03, 2020 | 92.63 | 93.05 | 91.94 | 92.08 | 1,139,609 | -1.93(-2.05%) |
Jan 02, 2020 | 93.10 | 94.06 | 92.89 | 94.01 | 773,192 | +1.17(+1.26%) |
Dec 31, 2019 | 92.91 | 93.38 | 92.48 | 92.84 | 848,270 | -0.07(-0.08%) |
Dec 30, 2019 | 94.00 | 94.00 | 92.76 | 92.91 | 750,477 | -0.59(-0.63%) |
Dec 27, 2019 | 93.42 | 93.96 | 93.00 | 93.50 | 1,136,290 | +0.37(+0.39%) |
Dec 26, 2019 | 93.38 | 93.54 | 92.62 | 93.13 | 1,358,041 | -0.12(-0.13%) |
Dec 24, 2019 | 93.02 | 93.46 | 92.81 | 93.25 | 233,780 | +0.27(+0.29%) |
Dec 23, 2019 | 93.18 | 93.42 | 92.75 | 92.98 | 588,080 | -0.17(-0.19%) |
Dec 20, 2019 | 93.75 | 94.44 | 92.93 | 93.16 | 2,533,825 | -0.50(-0.53%) |
Dec 19, 2019 | 94.24 | 94.63 | 93.52 | 93.66 | 1,374,974 | -0.80(-0.84%) |
Dec 18, 2019 | 95.43 | 95.44 | 94.15 | 94.45 | 1,978,392 | -0.59(-0.63%) |
Dec 17, 2019 | 94.56 | 95.51 | 94.56 | 95.04 | 1,499,277 | +0.48(+0.51%) |
Dec 16, 2019 | 95.94 | 96.22 | 94.31 | 94.56 | 1,191,075 | +0.15(+0.16%) |
Dec 13, 2019 | 96.15 | 96.55 | 94.36 | 94.42 | 1,224,516 | -1.61(-1.67%) |
Dec 12, 2019 | 94.35 | 96.24 | 93.70 | 96.02 | 1,773,430 | +1.99(+2.12%) |
Dec 11, 2019 | 94.82 | 95.35 | 93.93 | 94.03 | 1,974,297 | -0.40(-0.42%) |
Dec 10, 2019 | 94.84 | 95.10 | 94.27 | 94.43 | 1,555,164 | -0.33(-0.35%) |
Dec 09, 2019 | 94.60 | 94.83 | 94.21 | 94.76 | 1,676,852 | +0.17(+0.18%) |
Dec 06, 2019 | 94.80 | 94.97 | 94.34 | 94.59 | 1,301,011 | +0.96(+1.03%) |
Dec 05, 2019 | 93.01 | 93.95 | 92.82 | 93.62 | 1,168,401 | +1.29(+1.40%) |
Dec 04, 2019 | 91.60 | 92.65 | 91.39 | 92.33 | 893,917 | +0.89(+0.98%) |
Dec 03, 2019 | 91.25 | 91.57 | 90.88 | 91.44 | 693,778 | -1.05(-1.14%) |