Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 88.20 | 90.50 | 85.88 | 87.64 | 411,000 | -3.55(-3.89%) |
Feb 27, 2020 | 91.81 | 94.40 | 90.60 | 91.19 | 365,814 | -2.62(-2.79%) |
Feb 26, 2020 | 95.30 | 96.31 | 92.87 | 93.81 | 234,735 | -0.51(-0.54%) |
Feb 25, 2020 | 96.90 | 97.33 | 93.86 | 94.32 | 249,227 | -2.68(-2.76%) |
Feb 24, 2020 | 94.47 | 97.82 | 94.01 | 97.00 | 246,388 | -1.53(-1.55%) |
Feb 21, 2020 | 99.51 | 99.62 | 98.28 | 98.53 | 201,600 | -1.29(-1.29%) |
Feb 20, 2020 | 98.47 | 101.18 | 98.47 | 99.82 | 138,797 | +0.75(+0.76%) |
Feb 19, 2020 | 100.38 | 100.38 | 98.95 | 99.07 | 123,439 | -0.86(-0.86%) |
Feb 18, 2020 | 99.80 | 100.85 | 99.53 | 99.93 | 139,863 | -0.39(-0.39%) |
Feb 14, 2020 | 100.13 | 100.93 | 99.68 | 100.32 | 235,400 | +0.32(+0.32%) |
Feb 13, 2020 | 98.79 | 100.56 | 98.53 | 100.00 | 265,939 | +0.41(+0.41%) |
Feb 12, 2020 | 100.21 | 100.31 | 99.00 | 99.59 | 182,650 | +0.59(+0.60%) |
Feb 11, 2020 | 97.78 | 99.73 | 97.45 | 99.00 | 237,973 | +2.28(+2.36%) |
Feb 10, 2020 | 95.01 | 97.12 | 94.44 | 96.72 | 301,977 | +1.44(+1.51%) |
Feb 07, 2020 | 98.13 | 98.58 | 93.81 | 95.28 | 576,100 | -3.74(-3.78%) |
Feb 06, 2020 | 103.09 | 104.91 | 98.66 | 99.02 | 1,518,456 | -14.03(-12.41%) |
Feb 05, 2020 | 110.68 | 114.75 | 110.00 | 113.05 | 527,015 | +4.05(+3.72%) |
Feb 04, 2020 | 106.86 | 109.06 | 106.28 | 109.00 | 275,428 | +4.33(+4.14%) |
Feb 03, 2020 | 104.31 | 106.29 | 103.93 | 104.67 | 215,794 | +1.17(+1.13%) |
Jan 31, 2020 | 105.45 | 105.89 | 102.60 | 103.50 | 197,700 | -2.78(-2.62%) |
Jan 30, 2020 | 104.88 | 106.38 | 104.17 | 106.28 | 109,727 | +0.05(+0.05%) |
Jan 29, 2020 | 107.11 | 107.29 | 105.27 | 106.23 | 119,954 | -0.22(-0.21%) |
Jan 28, 2020 | 105.96 | 107.37 | 105.65 | 106.45 | 171,184 | +1.46(+1.39%) |
Jan 27, 2020 | 104.28 | 105.79 | 103.30 | 104.99 | 191,359 | -1.70(-1.59%) |
Jan 24, 2020 | 109.06 | 109.06 | 105.72 | 106.69 | 135,600 | -2.00(-1.84%) |
Jan 23, 2020 | 107.19 | 108.74 | 105.30 | 108.69 | 268,348 | -1.02(-0.93%) |
Jan 22, 2020 | 109.30 | 109.97 | 108.80 | 109.71 | 90,879 | +1.10(+1.01%) |
Jan 21, 2020 | 108.56 | 109.66 | 108.05 | 108.61 | 190,468 | -0.39(-0.36%) |
Jan 17, 2020 | 108.51 | 109.83 | 107.42 | 109.00 | 244,600 | +0.70(+0.65%) |
Jan 16, 2020 | 103.83 | 108.40 | 103.38 | 108.30 | 247,452 | +5.43(+5.28%) |
Jan 15, 2020 | 102.01 | 103.90 | 102.01 | 102.87 | 99,907 | +0.48(+0.47%) |
Jan 14, 2020 | 102.00 | 103.70 | 101.21 | 102.39 | 100,126 | +0.39(+0.38%) |
Jan 13, 2020 | 100.55 | 102.72 | 100.34 | 102.00 | 107,103 | +1.92(+1.92%) |
Jan 10, 2020 | 101.57 | 101.61 | 99.20 | 100.08 | 93,600 | -1.54(-1.52%) |
Jan 09, 2020 | 101.88 | 102.62 | 101.37 | 101.62 | 95,371 | +0.22(+0.22%) |
Jan 08, 2020 | 100.35 | 101.89 | 100.04 | 101.40 | 117,673 | +1.35(+1.35%) |
Jan 07, 2020 | 99.64 | 100.71 | 98.78 | 100.05 | 72,413 | -0.06(-0.06%) |
Jan 06, 2020 | 98.42 | 100.34 | 97.71 | 100.11 | 125,351 | +0.68(+0.68%) |
Jan 03, 2020 | 99.63 | 99.74 | 97.89 | 99.43 | 165,200 | -1.80(-1.78%) |
Jan 02, 2020 | 102.32 | 102.32 | 99.34 | 101.23 | 132,478 | -0.32(-0.32%) |
Dec 31, 2019 | 100.98 | 102.72 | 100.98 | 101.55 | 165,900 | +0.37(+0.37%) |
Dec 30, 2019 | 101.60 | 102.36 | 100.13 | 101.18 | 169,230 | +0.06(+0.06%) |
Dec 27, 2019 | 100.76 | 101.32 | 100.10 | 101.12 | 179,800 | +0.88(+0.88%) |
Dec 26, 2019 | 100.37 | 100.62 | 99.15 | 100.24 | 62,095 | +0.22(+0.22%) |
Dec 24, 2019 | 101.35 | 101.35 | 99.84 | 100.02 | 25,300 | -1.30(-1.28%) |
Dec 23, 2019 | 99.15 | 101.94 | 98.06 | 101.32 | 153,267 | +2.32(+2.34%) |
Dec 20, 2019 | 99.74 | 100.65 | 98.67 | 99.00 | 449,700 | -0.55(-0.55%) |
Dec 19, 2019 | 101.00 | 101.19 | 98.40 | 99.55 | 93,534 | -1.44(-1.43%) |
Dec 18, 2019 | 102.06 | 102.06 | 100.85 | 100.99 | 136,408 | -0.76(-0.75%) |
Dec 17, 2019 | 101.12 | 102.09 | 100.64 | 101.75 | 121,814 | +1.05(+1.04%) |
Dec 16, 2019 | 99.12 | 101.10 | 98.98 | 100.70 | 255,620 | +2.50(+2.55%) |
Dec 13, 2019 | 98.30 | 99.23 | 97.07 | 98.20 | 82,600 | -0.10(-0.10%) |
Dec 12, 2019 | 96.12 | 98.93 | 95.69 | 98.30 | 131,889 | +2.54(+2.65%) |
Dec 11, 2019 | 95.14 | 95.87 | 94.63 | 95.76 | 216,660 | +0.95(+1.00%) |
Dec 10, 2019 | 95.89 | 96.55 | 94.55 | 94.81 | 92,294 | -1.09(-1.14%) |
Dec 09, 2019 | 96.28 | 96.36 | 95.00 | 95.90 | 112,622 | -0.51(-0.53%) |
Dec 06, 2019 | 96.84 | 97.51 | 95.96 | 96.41 | 186,000 | +1.46(+1.54%) |
Dec 05, 2019 | 93.92 | 95.15 | 93.72 | 94.95 | 128,733 | +1.56(+1.67%) |
Dec 04, 2019 | 94.00 | 95.64 | 93.04 | 93.39 | 164,025 | -0.02(-0.02%) |
Dec 03, 2019 | 94.45 | 94.45 | 91.17 | 93.41 | 280,871 | -2.42(-2.53%) |