Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.55 | 85.85 | 81.70 | 85.76 | 17,264,114 | +1.03(+1.22%) |
Feb 27, 2020 | 86.12 | 89.05 | 84.68 | 84.73 | 13,400,727 | -3.30(-3.75%) |
Feb 26, 2020 | 89.07 | 90.57 | 88.02 | 88.03 | 9,727,841 | -0.86(-0.97%) |
Feb 25, 2020 | 92.20 | 92.59 | 88.63 | 88.89 | 10,030,606 | -2.88(-3.14%) |
Feb 24, 2020 | 91.42 | 92.88 | 91.14 | 91.77 | 8,739,236 | -4.15(-4.33%) |
Feb 21, 2020 | 97.60 | 97.68 | 95.33 | 95.93 | 6,009,920 | -2.18(-2.22%) |
Feb 20, 2020 | 98.04 | 98.21 | 96.21 | 98.11 | 6,717,178 | +0.07(+0.07%) |
Feb 19, 2020 | 98.23 | 98.93 | 98.01 | 98.04 | 6,438,188 | +0.44(+0.45%) |
Feb 18, 2020 | 98.56 | 98.92 | 97.23 | 97.60 | 5,137,701 | -1.47(-1.49%) |
Feb 14, 2020 | 99.07 | 99.41 | 98.03 | 99.08 | 4,499,393 | +0.16(+0.16%) |
Feb 13, 2020 | 98.09 | 99.27 | 97.30 | 98.91 | 5,629,483 | +0.35(+0.36%) |
Feb 12, 2020 | 96.40 | 98.64 | 96.11 | 98.56 | 8,438,051 | +2.85(+2.98%) |
Feb 11, 2020 | 95.76 | 96.02 | 95.15 | 95.71 | 5,091,354 | +0.00(+0.00%) |
Feb 10, 2020 | 94.94 | 96.18 | 94.73 | 95.71 | 4,403,024 | +0.55(+0.58%) |
Feb 07, 2020 | 95.51 | 96.07 | 94.70 | 95.15 | 4,307,729 | -0.79(-0.83%) |
Feb 06, 2020 | 96.55 | 97.15 | 95.83 | 95.95 | 5,895,161 | -0.26(-0.27%) |
Feb 05, 2020 | 97.37 | 97.57 | 95.24 | 96.21 | 6,376,614 | -0.80(-0.83%) |
Feb 04, 2020 | 97.52 | 98.35 | 96.89 | 97.01 | 6,852,214 | +2.02(+2.13%) |
Feb 03, 2020 | 94.73 | 96.57 | 94.32 | 94.99 | 10,165,381 | +2.84(+3.08%) |
Jan 31, 2020 | 93.88 | 94.21 | 91.78 | 92.15 | 9,175,923 | -1.81(-1.92%) |
Jan 30, 2020 | 94.75 | 95.45 | 93.17 | 93.96 | 7,382,930 | -1.58(-1.65%) |
Jan 29, 2020 | 96.71 | 96.93 | 94.89 | 95.54 | 4,706,607 | -0.55(-0.57%) |
Jan 28, 2020 | 96.01 | 96.69 | 95.23 | 96.08 | 5,927,635 | +0.16(+0.17%) |
Jan 27, 2020 | 93.98 | 96.37 | 93.78 | 95.92 | 10,284,109 | -1.71(-1.75%) |
Jan 24, 2020 | 99.12 | 99.41 | 97.28 | 97.63 | 4,012,187 | -0.95(-0.96%) |
Jan 23, 2020 | 99.54 | 99.87 | 98.20 | 98.58 | 7,422,906 | -1.41(-1.41%) |
Jan 22, 2020 | 100.47 | 101.07 | 99.92 | 99.98 | 5,258,065 | -0.09(-0.09%) |
Jan 21, 2020 | 99.76 | 100.18 | 99.33 | 100.07 | 5,073,436 | +0.05(+0.05%) |
Jan 17, 2020 | 98.97 | 100.04 | 98.88 | 100.02 | 6,553,872 | +1.11(+1.12%) |
Jan 16, 2020 | 98.44 | 99.10 | 98.42 | 98.91 | 6,866,678 | +0.56(+0.56%) |
Jan 15, 2020 | 98.80 | 99.23 | 98.05 | 98.36 | 4,397,144 | -0.12(-0.13%) |
Jan 14, 2020 | 98.03 | 99.41 | 97.94 | 98.48 | 5,317,756 | +0.73(+0.74%) |
Jan 13, 2020 | 96.65 | 97.93 | 96.47 | 97.76 | 7,025,250 | +1.21(+1.25%) |
Jan 10, 2020 | 97.50 | 97.54 | 96.42 | 96.55 | 5,366,791 | -0.55(-0.57%) |
Jan 09, 2020 | 97.54 | 97.99 | 97.02 | 97.10 | 5,233,157 | -0.07(-0.07%) |
Jan 08, 2020 | 96.94 | 97.74 | 96.50 | 97.17 | 5,164,887 | -0.22(-0.23%) |
Jan 07, 2020 | 97.42 | 98.31 | 96.46 | 97.39 | 7,120,853 | -0.05(-0.05%) |
Jan 06, 2020 | 96.60 | 97.45 | 96.52 | 97.44 | 4,820,189 | -0.09(-0.09%) |
Jan 03, 2020 | 96.25 | 97.60 | 95.99 | 97.53 | 4,746,654 | -0.27(-0.27%) |
Jan 02, 2020 | 96.99 | 97.80 | 96.65 | 97.79 | 5,898,418 | +0.85(+0.88%) |
Dec 31, 2019 | 96.24 | 97.02 | 96.18 | 96.94 | 3,358,712 | +0.49(+0.51%) |
Dec 30, 2019 | 97.16 | 97.23 | 96.13 | 96.45 | 3,652,717 | -0.74(-0.76%) |
Dec 27, 2019 | 96.65 | 97.40 | 96.64 | 97.19 | 5,546,959 | +0.82(+0.85%) |
Dec 26, 2019 | 96.01 | 96.41 | 95.79 | 96.37 | 3,877,035 | +0.55(+0.57%) |
Dec 24, 2019 | 95.53 | 96.32 | 95.46 | 95.82 | 3,477,953 | +0.10(+0.10%) |
Dec 23, 2019 | 95.91 | 96.35 | 95.26 | 95.73 | 6,636,622 | +0.08(+0.08%) |
Dec 20, 2019 | 96.65 | 97.03 | 94.59 | 95.65 | 18,441,722 | -1.14(-1.18%) |
Dec 19, 2019 | 96.17 | 96.90 | 95.33 | 96.79 | 12,764,835 | +0.55(+0.58%) |
Dec 18, 2019 | 95.87 | 96.44 | 95.29 | 96.23 | 7,662,435 | +0.88(+0.92%) |
Dec 17, 2019 | 95.10 | 95.85 | 94.78 | 95.35 | 7,368,356 | +0.80(+0.85%) |
Dec 16, 2019 | 93.91 | 95.06 | 93.83 | 94.55 | 8,581,257 | +1.00(+1.06%) |
Dec 13, 2019 | 93.23 | 94.05 | 92.73 | 93.55 | 5,484,569 | +0.05(+0.05%) |
Dec 12, 2019 | 93.12 | 93.95 | 92.72 | 93.51 | 4,977,397 | +0.52(+0.56%) |
Dec 11, 2019 | 92.72 | 93.12 | 92.48 | 92.99 | 4,514,348 | +0.16(+0.18%) |
Dec 10, 2019 | 92.59 | 93.38 | 92.46 | 92.83 | 4,425,044 | +0.36(+0.39%) |
Dec 09, 2019 | 92.84 | 93.42 | 92.01 | 92.46 | 6,811,488 | -0.35(-0.38%) |
Dec 06, 2019 | 92.40 | 93.11 | 92.22 | 92.82 | 6,656,184 | +1.16(+1.26%) |
Dec 05, 2019 | 91.75 | 91.81 | 90.60 | 91.66 | 7,258,934 | +1.98(+2.21%) |
Dec 04, 2019 | 88.81 | 89.75 | 88.73 | 89.68 | 4,657,151 | +1.21(+1.36%) |
Dec 03, 2019 | 88.49 | 88.55 | 87.37 | 88.47 | 6,265,541 | -1.05(-1.18%) |