Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 99.56 | 100.51 | 92.34 | 93.06 | 6,598,247 | -0.65(-0.69%) |
Feb 27, 2020 | 89.49 | 93.78 | 86.83 | 93.71 | 4,032,201 | +8.55(+10.04%) |
Feb 26, 2020 | 84.96 | 86.41 | 82.07 | 85.15 | 2,961,000 | -0.76(-0.88%) |
Feb 25, 2020 | 80.21 | 86.45 | 79.68 | 85.91 | 4,438,894 | +4.37(+5.36%) |
Feb 24, 2020 | 81.39 | 82.34 | 79.68 | 81.54 | 3,388,511 | +5.82(+7.68%) |
Feb 21, 2020 | 73.63 | 76.28 | 73.41 | 75.73 | 1,738,567 | +2.81(+3.86%) |
Feb 20, 2020 | 71.92 | 74.62 | 71.58 | 72.91 | 1,217,794 | +1.41(+1.97%) |
Feb 19, 2020 | 72.15 | 72.23 | 71.28 | 71.51 | 632,906 | -1.48(-2.03%) |
Feb 18, 2020 | 73.79 | 73.86 | 72.65 | 72.99 | 703,411 | -0.04(-0.05%) |
Feb 14, 2020 | 73.25 | 73.68 | 72.86 | 73.03 | 609,054 | -0.38(-0.52%) |
Feb 13, 2020 | 74.24 | 74.39 | 72.80 | 73.41 | 866,067 | +0.19(+0.26%) |
Feb 12, 2020 | 73.79 | 74.13 | 73.14 | 73.22 | 620,039 | -1.44(-1.93%) |
Feb 11, 2020 | 73.82 | 75.04 | 73.37 | 74.66 | 813,437 | +0.00(+0.00%) |
Feb 10, 2020 | 77.02 | 77.02 | 74.66 | 74.66 | 683,315 | -1.82(-2.39%) |
Feb 07, 2020 | 76.52 | 76.94 | 75.69 | 76.49 | 982,095 | +0.68(+0.90%) |
Feb 06, 2020 | 76.75 | 77.32 | 75.80 | 75.80 | 779,220 | -1.29(-1.68%) |
Feb 05, 2020 | 75.84 | 78.08 | 75.76 | 77.09 | 1,457,863 | -0.57(-0.73%) |
Feb 04, 2020 | 79.15 | 79.68 | 77.36 | 77.66 | 1,252,311 | -3.80(-4.67%) |
Feb 03, 2020 | 83.14 | 83.21 | 80.97 | 81.47 | 869,763 | -2.47(-2.94%) |
Jan 31, 2020 | 80.67 | 84.47 | 80.63 | 83.94 | 1,516,863 | +2.62(+3.23%) |
Jan 30, 2020 | 83.02 | 83.44 | 81.24 | 81.31 | 1,405,101 | -0.65(-0.79%) |
Jan 29, 2020 | 81.24 | 82.61 | 81.05 | 81.96 | 692,167 | -0.15(-0.19%) |
Jan 28, 2020 | 83.52 | 83.97 | 81.73 | 82.11 | 1,372,466 | -2.36(-2.79%) |
Jan 27, 2020 | 84.96 | 85.42 | 83.90 | 84.47 | 1,657,645 | +3.08(+3.78%) |
Jan 24, 2020 | 79.26 | 82.07 | 79.09 | 81.39 | 1,099,365 | +1.29(+1.61%) |
Jan 23, 2020 | 80.67 | 81.35 | 79.94 | 80.10 | 540,957 | -0.42(-0.52%) |
Jan 22, 2020 | 80.13 | 80.71 | 79.56 | 80.52 | 484,907 | -0.38(-0.47%) |
Jan 21, 2020 | 81.35 | 81.35 | 80.55 | 80.90 | 563,296 | +0.04(+0.05%) |
Jan 17, 2020 | 80.93 | 81.77 | 80.74 | 80.86 | 711,383 | -0.80(-0.98%) |
Jan 16, 2020 | 82.42 | 82.76 | 81.62 | 81.66 | 587,459 | -1.56(-1.87%) |
Jan 15, 2020 | 83.14 | 83.71 | 82.42 | 83.21 | 611,055 | -0.04(-0.05%) |
Jan 14, 2020 | 82.72 | 83.48 | 82.42 | 83.25 | 761,095 | +0.61(+0.74%) |
Jan 13, 2020 | 83.86 | 84.13 | 82.57 | 82.64 | 697,106 | -1.90(-2.25%) |
Jan 10, 2020 | 83.44 | 84.83 | 83.44 | 84.54 | 794,536 | +0.49(+0.59%) |
Jan 09, 2020 | 84.16 | 85.08 | 83.82 | 84.05 | 820,172 | -1.56(-1.82%) |
Jan 08, 2020 | 86.90 | 87.13 | 84.73 | 85.61 | 996,427 | -1.25(-1.44%) |
Jan 07, 2020 | 86.79 | 87.36 | 86.33 | 86.86 | 486,339 | +0.00(+0.00%) |
Jan 06, 2020 | 89.33 | 89.52 | 86.79 | 86.86 | 704,506 | -1.06(-1.21%) |
Jan 03, 2020 | 88.61 | 88.61 | 86.91 | 87.93 | 806,505 | +1.56(+1.80%) |
Jan 02, 2020 | 87.81 | 88.12 | 86.37 | 86.37 | 946,259 | -2.97(-3.32%) |
Dec 31, 2019 | 90.21 | 90.47 | 89.14 | 89.33 | 618,630 | -0.27(-0.30%) |
Dec 30, 2019 | 88.54 | 90.44 | 88.46 | 89.60 | 911,991 | +1.18(+1.33%) |
Dec 27, 2019 | 87.62 | 88.88 | 87.62 | 88.42 | 724,773 | +0.19(+0.22%) |
Dec 26, 2019 | 89.56 | 89.56 | 88.23 | 88.23 | 427,017 | -1.63(-1.82%) |
Dec 24, 2019 | 89.79 | 90.21 | 89.70 | 89.87 | 333,292 | -0.06(-0.06%) |
Dec 23, 2019 | 89.70 | 90.04 | 89.62 | 89.92 | 382,473 | -0.38(-0.42%) |
Dec 20, 2019 | 90.30 | 90.72 | 90.08 | 90.30 | 547,516 | -0.79(-0.87%) |
Dec 19, 2019 | 92.20 | 92.20 | 91.02 | 91.10 | 444,052 | -1.25(-1.35%) |
Dec 18, 2019 | 92.20 | 92.39 | 91.74 | 92.35 | 429,519 | -0.08(-0.08%) |
Dec 17, 2019 | 92.27 | 92.65 | 92.04 | 92.42 | 300,485 | -0.08(-0.08%) |
Dec 16, 2019 | 93.14 | 93.14 | 92.20 | 92.50 | 535,417 | -1.82(-1.93%) |
Dec 13, 2019 | 95.03 | 95.41 | 93.67 | 94.32 | 878,981 | -0.57(-0.60%) |
Dec 12, 2019 | 96.62 | 96.81 | 94.20 | 94.88 | 909,679 | -1.40(-1.45%) |
Dec 11, 2019 | 97.00 | 97.27 | 96.17 | 96.28 | 348,271 | -1.14(-1.17%) |
Dec 10, 2019 | 97.19 | 97.84 | 96.51 | 97.42 | 340,824 | +0.15(+0.16%) |
Dec 09, 2019 | 96.70 | 97.27 | 95.75 | 97.27 | 389,095 | +0.83(+0.86%) |
Dec 06, 2019 | 97.04 | 97.12 | 96.19 | 96.43 | 587,863 | -2.04(-2.08%) |
Dec 05, 2019 | 98.14 | 99.38 | 98.10 | 98.48 | 350,860 | -0.26(-0.27%) |
Dec 04, 2019 | 98.74 | 99.07 | 98.31 | 98.74 | 354,075 | -1.02(-1.02%) |
Dec 03, 2019 | 100.94 | 101.92 | 99.69 | 99.77 | 734,244 | +1.40(+1.42%) |