Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 88.07 | 89.12 | 86.14 | 88.78 | 7,066,092 | -1.06(-1.18%) |
Feb 27, 2020 | 91.41 | 91.89 | 89.77 | 89.85 | 5,946,417 | -2.37(-2.57%) |
Feb 26, 2020 | 93.23 | 94.20 | 92.01 | 92.22 | 4,439,151 | -0.92(-0.98%) |
Feb 25, 2020 | 95.08 | 95.52 | 93.01 | 93.13 | 5,190,928 | -1.76(-1.86%) |
Feb 24, 2020 | 94.54 | 95.82 | 94.41 | 94.90 | 4,770,338 | -2.17(-2.23%) |
Feb 21, 2020 | 96.85 | 97.97 | 95.14 | 97.06 | 12,288,913 | -0.92(-0.93%) |
Feb 20, 2020 | 98.57 | 98.89 | 96.73 | 97.98 | 6,356,171 | -1.03(-1.04%) |
Feb 19, 2020 | 99.61 | 99.80 | 98.12 | 99.01 | 6,185,951 | +0.70(+0.71%) |
Feb 18, 2020 | 95.37 | 98.49 | 94.81 | 98.31 | 7,575,982 | +3.31(+3.48%) |
Feb 14, 2020 | 93.80 | 95.14 | 93.57 | 95.01 | 3,093,071 | +1.32(+1.41%) |
Feb 13, 2020 | 93.67 | 94.68 | 93.35 | 93.69 | 5,575,712 | -0.52(-0.55%) |
Feb 12, 2020 | 92.56 | 94.80 | 92.48 | 94.21 | 9,050,218 | +1.16(+1.25%) |
Feb 11, 2020 | 91.63 | 93.77 | 91.24 | 93.05 | 26,273,482 | +9.81(+11.78%) |
Feb 10, 2020 | 84.10 | 84.34 | 83.09 | 83.24 | 3,210,721 | -0.90(-1.07%) |
Feb 07, 2020 | 82.10 | 84.48 | 81.00 | 84.13 | 6,845,114 | +2.63(+3.23%) |
Feb 06, 2020 | 80.87 | 81.81 | 80.75 | 81.50 | 3,020,596 | +0.96(+1.20%) |
Feb 05, 2020 | 80.71 | 81.45 | 80.50 | 80.54 | 2,801,111 | +0.28(+0.34%) |
Feb 04, 2020 | 78.93 | 80.64 | 78.02 | 80.26 | 4,666,840 | +2.02(+2.58%) |
Feb 03, 2020 | 79.13 | 79.53 | 78.12 | 78.25 | 2,924,446 | +0.27(+0.34%) |
Jan 31, 2020 | 79.36 | 79.56 | 77.95 | 77.98 | 2,908,348 | -1.72(-2.16%) |
Jan 30, 2020 | 78.37 | 79.81 | 78.36 | 79.70 | 2,389,199 | +0.67(+0.85%) |
Jan 29, 2020 | 80.62 | 80.64 | 78.87 | 79.03 | 2,642,793 | -1.38(-1.71%) |
Jan 28, 2020 | 79.84 | 81.04 | 79.69 | 80.41 | 2,432,187 | +0.93(+1.16%) |
Jan 27, 2020 | 79.65 | 80.30 | 79.15 | 79.49 | 1,964,717 | -0.85(-1.05%) |
Jan 24, 2020 | 81.03 | 81.33 | 80.09 | 80.33 | 1,621,481 | -0.59(-0.73%) |
Jan 23, 2020 | 81.04 | 81.11 | 80.70 | 80.92 | 1,782,110 | -0.30(-0.36%) |
Jan 22, 2020 | 80.88 | 81.76 | 80.82 | 81.22 | 1,698,421 | +0.44(+0.55%) |
Jan 21, 2020 | 80.74 | 81.68 | 80.55 | 80.78 | 3,666,032 | -0.12(-0.15%) |
Jan 17, 2020 | 80.70 | 80.98 | 80.32 | 80.89 | 3,614,846 | +0.70(+0.87%) |
Jan 16, 2020 | 79.04 | 80.26 | 79.04 | 80.20 | 3,157,549 | +1.15(+1.46%) |
Jan 15, 2020 | 78.64 | 79.25 | 78.40 | 79.04 | 1,637,306 | +0.46(+0.59%) |
Jan 14, 2020 | 77.96 | 78.73 | 77.65 | 78.58 | 2,081,873 | +0.39(+0.50%) |
Jan 13, 2020 | 77.96 | 78.34 | 77.68 | 78.19 | 2,318,809 | +0.39(+0.51%) |
Jan 10, 2020 | 78.98 | 78.98 | 77.64 | 77.79 | 2,261,563 | -0.80(-1.02%) |
Jan 09, 2020 | 78.55 | 79.10 | 78.19 | 78.59 | 3,028,161 | +0.38(+0.49%) |
Jan 08, 2020 | 78.01 | 78.57 | 76.89 | 78.21 | 3,084,531 | +0.49(+0.63%) |
Jan 07, 2020 | 77.37 | 78.29 | 76.96 | 77.71 | 3,313,101 | +0.30(+0.38%) |
Jan 06, 2020 | 76.94 | 77.64 | 76.78 | 77.42 | 2,718,280 | +0.44(+0.58%) |
Jan 03, 2020 | 76.87 | 77.23 | 76.29 | 76.98 | 1,860,433 | -0.41(-0.53%) |
Jan 02, 2020 | 77.67 | 77.68 | 76.74 | 77.39 | 3,445,336 | +0.17(+0.22%) |
Dec 31, 2019 | 76.75 | 77.24 | 76.59 | 77.22 | 1,741,515 | +0.33(+0.44%) |
Dec 30, 2019 | 76.29 | 76.91 | 76.00 | 76.89 | 2,378,367 | +0.83(+1.09%) |
Dec 27, 2019 | 76.14 | 76.32 | 75.83 | 76.06 | 1,330,331 | -0.16(-0.21%) |
Dec 26, 2019 | 76.28 | 76.35 | 76.13 | 76.22 | 1,260,125 | +0.08(+0.10%) |
Dec 24, 2019 | 75.87 | 76.23 | 75.74 | 76.14 | 477,294 | +0.35(+0.47%) |
Dec 23, 2019 | 76.29 | 76.37 | 75.74 | 75.78 | 1,735,887 | -0.43(-0.57%) |
Dec 20, 2019 | 76.74 | 76.74 | 75.84 | 76.22 | 6,036,557 | +0.18(+0.23%) |
Dec 19, 2019 | 74.88 | 76.36 | 74.84 | 76.04 | 3,038,308 | +0.90(+1.19%) |
Dec 18, 2019 | 74.46 | 75.25 | 74.31 | 75.14 | 4,415,814 | +0.81(+1.09%) |
Dec 17, 2019 | 74.30 | 74.54 | 73.87 | 74.34 | 3,659,695 | +0.02(+0.03%) |
Dec 16, 2019 | 74.38 | 74.69 | 74.08 | 74.32 | 3,541,988 | +0.00(+0.00%) |
Dec 13, 2019 | 73.82 | 74.39 | 73.51 | 74.32 | 2,767,800 | +0.57(+0.77%) |
Dec 12, 2019 | 74.08 | 74.10 | 73.32 | 73.75 | 2,889,816 | +0.27(+0.36%) |
Dec 11, 2019 | 73.93 | 74.26 | 73.17 | 73.48 | 3,426,380 | -0.39(-0.53%) |
Dec 10, 2019 | 74.63 | 74.74 | 73.78 | 73.87 | 3,128,461 | -0.84(-1.12%) |
Dec 09, 2019 | 76.51 | 76.71 | 74.15 | 74.71 | 4,432,288 | -1.84(-2.41%) |
Dec 06, 2019 | 76.35 | 76.81 | 75.46 | 76.55 | 2,945,313 | +0.79(+1.04%) |
Dec 05, 2019 | 76.88 | 77.00 | 75.71 | 75.76 | 2,864,293 | -1.38(-1.79%) |
Dec 04, 2019 | 76.86 | 77.33 | 76.26 | 77.14 | 1,935,078 | +0.32(+0.42%) |
Dec 03, 2019 | 76.27 | 76.87 | 75.64 | 76.82 | 2,113,401 | +0.36(+0.48%) |