Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 88.36 | 89.41 | 86.42 | 89.07 | 7,043,136 | -1.07(-1.18%) |
Feb 27, 2020 | 91.71 | 92.19 | 90.06 | 90.14 | 5,927,099 | -2.38(-2.57%) |
Feb 26, 2020 | 93.54 | 94.50 | 92.31 | 92.52 | 4,424,729 | -0.92(-0.98%) |
Feb 25, 2020 | 95.39 | 95.83 | 93.31 | 93.44 | 5,174,065 | -1.77(-1.86%) |
Feb 24, 2020 | 94.85 | 96.14 | 94.72 | 95.21 | 4,754,841 | -2.17(-2.23%) |
Feb 21, 2020 | 97.16 | 98.29 | 95.45 | 97.38 | 12,248,990 | -0.92(-0.93%) |
Feb 20, 2020 | 98.89 | 99.21 | 97.04 | 98.30 | 6,335,522 | -1.04(-1.04%) |
Feb 19, 2020 | 99.94 | 100.13 | 98.44 | 99.34 | 6,165,855 | +0.70(+0.71%) |
Feb 18, 2020 | 95.68 | 98.81 | 95.12 | 98.63 | 7,551,370 | +3.32(+3.48%) |
Feb 14, 2020 | 94.11 | 95.45 | 93.87 | 95.32 | 3,083,023 | +1.32(+1.41%) |
Feb 13, 2020 | 93.97 | 94.99 | 93.66 | 93.99 | 5,557,598 | -0.52(-0.55%) |
Feb 12, 2020 | 92.87 | 95.11 | 92.79 | 94.51 | 9,020,817 | +1.17(+1.25%) |
Feb 11, 2020 | 91.93 | 94.08 | 91.54 | 93.35 | 26,188,128 | +9.84(+11.78%) |
Feb 10, 2020 | 84.38 | 84.62 | 83.36 | 83.51 | 3,200,291 | -0.90(-1.07%) |
Feb 07, 2020 | 82.36 | 84.75 | 81.27 | 84.41 | 6,822,877 | +2.64(+3.23%) |
Feb 06, 2020 | 81.14 | 82.08 | 81.01 | 81.77 | 3,010,783 | +0.97(+1.20%) |
Feb 05, 2020 | 80.97 | 81.71 | 80.76 | 80.80 | 2,792,011 | +0.28(+0.34%) |
Feb 04, 2020 | 79.18 | 80.90 | 78.27 | 80.53 | 4,651,678 | +2.03(+2.58%) |
Feb 03, 2020 | 79.39 | 79.78 | 78.37 | 78.50 | 2,914,946 | +0.27(+0.34%) |
Jan 31, 2020 | 79.62 | 79.82 | 78.20 | 78.23 | 2,898,900 | -1.73(-2.16%) |
Jan 30, 2020 | 78.63 | 80.07 | 78.62 | 79.96 | 2,381,437 | +0.67(+0.85%) |
Jan 29, 2020 | 80.88 | 80.90 | 79.12 | 79.29 | 2,634,207 | -1.38(-1.71%) |
Jan 28, 2020 | 80.10 | 81.31 | 79.95 | 80.67 | 2,424,286 | +0.93(+1.16%) |
Jan 27, 2020 | 79.91 | 80.57 | 79.41 | 79.75 | 1,958,334 | -0.85(-1.05%) |
Jan 24, 2020 | 81.30 | 81.59 | 80.35 | 80.59 | 1,616,213 | -0.59(-0.73%) |
Jan 23, 2020 | 81.31 | 81.38 | 80.96 | 81.19 | 1,776,320 | -0.30(-0.36%) |
Jan 22, 2020 | 81.15 | 82.03 | 81.08 | 81.48 | 1,692,903 | +0.44(+0.55%) |
Jan 21, 2020 | 81.00 | 81.95 | 80.81 | 81.04 | 3,654,122 | -0.12(-0.15%) |
Jan 17, 2020 | 80.96 | 81.25 | 80.59 | 81.16 | 3,603,102 | +0.70(+0.87%) |
Jan 16, 2020 | 79.30 | 80.53 | 79.30 | 80.46 | 3,147,291 | +1.16(+1.46%) |
Jan 15, 2020 | 78.90 | 79.51 | 78.66 | 79.30 | 1,631,987 | +0.46(+0.59%) |
Jan 14, 2020 | 78.21 | 78.98 | 77.91 | 78.84 | 2,075,110 | +0.40(+0.50%) |
Jan 13, 2020 | 78.21 | 78.60 | 77.94 | 78.44 | 2,311,276 | +0.40(+0.51%) |
Jan 10, 2020 | 79.24 | 79.24 | 77.89 | 78.05 | 2,254,216 | -0.80(-1.01%) |
Jan 09, 2020 | 78.81 | 79.36 | 78.44 | 78.85 | 3,018,324 | +0.39(+0.49%) |
Jan 08, 2020 | 78.26 | 78.83 | 77.14 | 78.46 | 3,074,510 | +0.49(+0.63%) |
Jan 07, 2020 | 77.62 | 78.55 | 77.21 | 77.97 | 3,302,338 | +0.30(+0.38%) |
Jan 06, 2020 | 77.19 | 77.90 | 77.03 | 77.67 | 2,709,450 | +0.44(+0.58%) |
Jan 03, 2020 | 77.12 | 77.48 | 76.53 | 77.23 | 1,854,389 | -0.41(-0.53%) |
Jan 02, 2020 | 77.93 | 77.94 | 76.99 | 77.64 | 3,434,143 | +0.17(+0.22%) |
Dec 31, 2019 | 77.00 | 77.49 | 76.84 | 77.47 | 1,735,858 | +0.34(+0.44%) |
Dec 30, 2019 | 76.53 | 77.16 | 76.25 | 77.14 | 2,370,641 | +0.83(+1.09%) |
Dec 27, 2019 | 76.39 | 76.56 | 76.08 | 76.31 | 1,326,009 | -0.16(-0.21%) |
Dec 26, 2019 | 76.52 | 76.60 | 76.38 | 76.47 | 1,256,031 | +0.08(+0.10%) |
Dec 24, 2019 | 76.12 | 76.48 | 75.99 | 76.39 | 475,743 | +0.36(+0.47%) |
Dec 23, 2019 | 76.53 | 76.62 | 75.99 | 76.03 | 1,730,248 | -0.43(-0.57%) |
Dec 20, 2019 | 76.99 | 76.99 | 76.09 | 76.47 | 6,016,946 | +0.18(+0.23%) |
Dec 19, 2019 | 75.12 | 76.61 | 75.08 | 76.29 | 3,028,438 | +0.90(+1.19%) |
Dec 18, 2019 | 74.71 | 75.50 | 74.55 | 75.39 | 4,401,468 | +0.81(+1.09%) |
Dec 17, 2019 | 74.54 | 74.79 | 74.11 | 74.58 | 3,647,806 | +0.02(+0.03%) |
Dec 16, 2019 | 74.62 | 74.93 | 74.32 | 74.56 | 3,530,481 | +0.00(+0.00%) |
Dec 13, 2019 | 74.06 | 74.63 | 73.75 | 74.56 | 2,758,808 | +0.57(+0.77%) |
Dec 12, 2019 | 74.32 | 74.34 | 73.56 | 73.99 | 2,880,428 | +0.27(+0.36%) |
Dec 11, 2019 | 74.17 | 74.50 | 73.41 | 73.72 | 3,415,249 | -0.40(-0.53%) |
Dec 10, 2019 | 74.87 | 74.98 | 74.03 | 74.11 | 3,118,298 | -0.84(-1.12%) |
Dec 09, 2019 | 76.76 | 76.96 | 74.39 | 74.95 | 4,417,889 | -1.85(-2.41%) |
Dec 06, 2019 | 76.60 | 77.06 | 75.70 | 76.80 | 2,935,745 | +0.79(+1.04%) |
Dec 05, 2019 | 77.13 | 77.26 | 75.96 | 76.01 | 2,854,988 | -1.38(-1.79%) |
Dec 04, 2019 | 77.11 | 77.58 | 76.50 | 77.39 | 1,928,791 | +0.33(+0.42%) |
Dec 03, 2019 | 76.51 | 77.12 | 75.88 | 77.07 | 2,106,535 | +0.37(+0.48%) |