Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.75 | 81.59 | 79.09 | 81.54 | 162,005 | -0.93(-1.12%) |
Feb 27, 2020 | 84.96 | 85.64 | 82.47 | 82.47 | 146,328 | -3.80(-4.41%) |
Feb 26, 2020 | 87.33 | 88.07 | 86.23 | 86.27 | 99,298 | -0.38(-0.44%) |
Feb 25, 2020 | 89.78 | 89.78 | 86.49 | 86.65 | 51,910 | -2.66(-2.98%) |
Feb 24, 2020 | 89.16 | 90.18 | 89.05 | 89.32 | 41,506 | -2.64(-2.87%) |
Feb 21, 2020 | 92.48 | 92.48 | 91.82 | 91.96 | 50,800 | -0.79(-0.85%) |
Feb 20, 2020 | 93.02 | 93.05 | 92.02 | 92.74 | 44,270 | -0.27(-0.29%) |
Feb 19, 2020 | 93.15 | 93.15 | 92.95 | 93.02 | 21,452 | +0.35(+0.37%) |
Feb 18, 2020 | 92.87 | 92.87 | 92.36 | 92.67 | 27,108 | -0.26(-0.28%) |
Feb 14, 2020 | 92.96 | 92.96 | 92.55 | 92.93 | 43,222 | +0.30(+0.32%) |
Feb 13, 2020 | 92.28 | 92.89 | 92.28 | 92.63 | 179,953 | -0.07(-0.07%) |
Feb 12, 2020 | 92.89 | 92.89 | 92.44 | 92.70 | 36,273 | +0.44(+0.48%) |
Feb 11, 2020 | 92.56 | 92.56 | 92.18 | 92.26 | 59,378 | +0.25(+0.27%) |
Feb 10, 2020 | 91.40 | 92.00 | 91.26 | 92.00 | 54,254 | +0.48(+0.52%) |
Feb 07, 2020 | 91.87 | 91.87 | 91.35 | 91.53 | 127,107 | -0.43(-0.47%) |
Feb 06, 2020 | 91.87 | 92.05 | 91.87 | 91.96 | 26,441 | +0.20(+0.21%) |
Feb 05, 2020 | 91.27 | 91.78 | 91.21 | 91.76 | 25,833 | +1.04(+1.15%) |
Feb 04, 2020 | 90.64 | 90.99 | 90.47 | 90.72 | 53,852 | +1.17(+1.31%) |
Feb 03, 2020 | 89.13 | 90.03 | 89.13 | 89.55 | 43,297 | +0.60(+0.67%) |
Jan 31, 2020 | 90.73 | 90.73 | 88.69 | 88.95 | 45,463 | -1.66(-1.83%) |
Jan 30, 2020 | 89.85 | 90.61 | 89.64 | 90.61 | 21,659 | +0.46(+0.51%) |
Jan 29, 2020 | 90.69 | 90.69 | 90.15 | 90.15 | 128,970 | -0.18(-0.20%) |
Jan 28, 2020 | 89.84 | 90.57 | 89.84 | 90.33 | 22,278 | +0.67(+0.75%) |
Jan 27, 2020 | 89.97 | 89.99 | 89.47 | 89.66 | 33,476 | -1.17(-1.29%) |
Jan 24, 2020 | 91.95 | 91.95 | 90.53 | 90.83 | 18,569 | -0.71(-0.78%) |
Jan 23, 2020 | 91.26 | 91.64 | 90.95 | 91.55 | 21,736 | +0.11(+0.12%) |
Jan 22, 2020 | 91.65 | 91.72 | 91.34 | 91.43 | 33,001 | +0.15(+0.16%) |
Jan 21, 2020 | 91.29 | 91.44 | 91.15 | 91.28 | 19,976 | -0.07(-0.08%) |
Jan 17, 2020 | 91.07 | 91.36 | 91.07 | 91.36 | 19,957 | +0.32(+0.35%) |
Jan 16, 2020 | 90.45 | 91.04 | 90.45 | 91.04 | 33,889 | +0.77(+0.85%) |
Jan 15, 2020 | 90.21 | 90.49 | 90.08 | 90.27 | 31,248 | +0.23(+0.26%) |
Jan 14, 2020 | 90.15 | 90.22 | 89.88 | 90.04 | 24,263 | -0.02(-0.02%) |
Jan 13, 2020 | 89.76 | 90.06 | 89.61 | 90.06 | 30,958 | +0.60(+0.67%) |
Jan 10, 2020 | 89.75 | 89.98 | 89.34 | 89.46 | 62,646 | -0.07(-0.08%) |
Jan 09, 2020 | 89.56 | 89.58 | 89.35 | 89.53 | 34,873 | +0.50(+0.56%) |
Jan 08, 2020 | 88.78 | 89.32 | 88.62 | 89.03 | 32,039 | +0.46(+0.52%) |
Jan 07, 2020 | 88.66 | 88.81 | 88.56 | 88.58 | 127,369 | -0.35(-0.39%) |
Jan 06, 2020 | 88.18 | 88.92 | 88.18 | 88.92 | 122,618 | +0.08(+0.09%) |
Jan 03, 2020 | 88.62 | 89.02 | 88.61 | 88.84 | 38,313 | -0.31(-0.35%) |
Jan 02, 2020 | 89.17 | 89.17 | 88.75 | 89.15 | 123,079 | +0.42(+0.48%) |
Dec 31, 2019 | 88.54 | 88.72 | 88.30 | 88.72 | 27,000 | +0.24(+0.28%) |
Dec 30, 2019 | 88.97 | 88.97 | 88.39 | 88.48 | 33,792 | -0.37(-0.42%) |
Dec 27, 2019 | 88.78 | 88.97 | 88.78 | 88.85 | 39,700 | +0.11(+0.13%) |
Dec 26, 2019 | 88.55 | 88.76 | 88.55 | 88.74 | 16,023 | +0.23(+0.26%) |
Dec 24, 2019 | 88.56 | 88.56 | 88.36 | 88.51 | 10,885 | +0.09(+0.10%) |
Dec 23, 2019 | 88.89 | 88.89 | 88.42 | 88.42 | 137,863 | -0.19(-0.21%) |
Dec 20, 2019 | 88.59 | 88.66 | 88.41 | 88.60 | 37,779 | +0.56(+0.64%) |
Dec 19, 2019 | 88.00 | 88.05 | 87.73 | 88.04 | 72,099 | +0.34(+0.39%) |
Dec 18, 2019 | 88.01 | 88.01 | 87.63 | 87.70 | 15,068 | -0.01(-0.01%) |
Dec 17, 2019 | 88.13 | 88.13 | 87.62 | 87.71 | 33,232 | -0.01(-0.01%) |
Dec 16, 2019 | 87.93 | 87.93 | 87.63 | 87.72 | 43,060 | +0.53(+0.61%) |
Dec 13, 2019 | 86.77 | 87.19 | 86.77 | 87.19 | 29,445 | +0.11(+0.13%) |
Dec 12, 2019 | 86.59 | 87.23 | 86.59 | 87.08 | 20,595 | +0.61(+0.71%) |
Dec 11, 2019 | 86.60 | 86.60 | 86.23 | 86.47 | 120,525 | +0.21(+0.25%) |
Dec 10, 2019 | 86.33 | 86.43 | 86.13 | 86.25 | 12,419 | -0.13(-0.15%) |
Dec 09, 2019 | 86.58 | 86.58 | 86.33 | 86.38 | 14,448 | -0.10(-0.12%) |
Dec 06, 2019 | 86.52 | 86.67 | 86.48 | 86.48 | 21,571 | +0.58(+0.68%) |
Dec 05, 2019 | 86.10 | 86.10 | 85.52 | 85.90 | 18,292 | +0.19(+0.22%) |
Dec 04, 2019 | 85.58 | 85.84 | 85.57 | 85.71 | 22,141 | +0.56(+0.65%) |
Dec 03, 2019 | 84.74 | 85.22 | 84.73 | 85.16 | 67,144 | -0.47(-0.55%) |