Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.25 | 81.52 | 78.12 | 81.48 | 6,622,899 | -0.84(-1.02%) |
Feb 27, 2020 | 83.11 | 85.95 | 81.79 | 82.32 | 4,629,019 | -3.37(-3.93%) |
Feb 26, 2020 | 87.03 | 87.93 | 85.65 | 85.69 | 2,991,497 | +0.04(+0.04%) |
Feb 25, 2020 | 90.95 | 90.97 | 85.10 | 85.65 | 4,873,973 | -5.04(-5.56%) |
Feb 24, 2020 | 90.08 | 91.47 | 89.55 | 90.69 | 2,732,691 | -2.69(-2.88%) |
Feb 21, 2020 | 94.64 | 94.91 | 92.98 | 93.38 | 2,994,505 | -2.21(-2.31%) |
Feb 20, 2020 | 93.47 | 96.58 | 93.47 | 95.59 | 2,451,202 | -0.55(-0.58%) |
Feb 19, 2020 | 95.45 | 96.34 | 94.94 | 96.14 | 2,230,975 | +1.02(+1.08%) |
Feb 18, 2020 | 94.29 | 95.35 | 93.99 | 95.12 | 2,177,129 | +0.36(+0.38%) |
Feb 14, 2020 | 94.97 | 95.30 | 94.37 | 94.76 | 1,377,396 | -0.13(-0.14%) |
Feb 13, 2020 | 94.77 | 95.08 | 94.19 | 94.89 | 2,187,561 | -0.02(-0.02%) |
Feb 12, 2020 | 95.30 | 95.65 | 94.61 | 94.90 | 1,914,986 | +0.37(+0.39%) |
Feb 11, 2020 | 94.72 | 95.77 | 94.45 | 94.53 | 2,309,441 | +0.42(+0.44%) |
Feb 10, 2020 | 93.51 | 94.12 | 93.15 | 94.12 | 1,553,293 | +0.14(+0.15%) |
Feb 07, 2020 | 94.52 | 94.97 | 93.73 | 93.98 | 1,777,097 | -1.22(-1.28%) |
Feb 06, 2020 | 97.05 | 97.48 | 95.11 | 95.20 | 1,965,700 | -1.12(-1.16%) |
Feb 05, 2020 | 94.81 | 96.41 | 94.81 | 96.32 | 2,605,865 | +2.80(+2.99%) |
Feb 04, 2020 | 93.42 | 94.31 | 93.23 | 93.53 | 1,692,940 | +1.79(+1.95%) |
Feb 03, 2020 | 92.49 | 93.53 | 91.47 | 91.73 | 2,298,228 | -0.05(-0.05%) |
Jan 31, 2020 | 93.14 | 93.52 | 91.24 | 91.78 | 2,867,803 | -2.18(-2.32%) |
Jan 30, 2020 | 92.11 | 94.07 | 91.60 | 93.96 | 2,366,935 | +0.89(+0.96%) |
Jan 29, 2020 | 94.13 | 94.56 | 93.00 | 93.07 | 2,048,558 | -0.77(-0.82%) |
Jan 28, 2020 | 93.88 | 95.02 | 93.19 | 93.84 | 2,164,444 | +0.81(+0.87%) |
Jan 27, 2020 | 93.28 | 93.90 | 92.50 | 93.03 | 2,661,408 | -2.89(-3.01%) |
Jan 24, 2020 | 96.91 | 97.44 | 95.08 | 95.92 | 2,748,950 | -1.59(-1.63%) |
Jan 23, 2020 | 97.87 | 97.99 | 96.74 | 97.51 | 2,294,804 | -0.67(-0.68%) |
Jan 22, 2020 | 96.56 | 98.94 | 96.15 | 98.18 | 6,226,143 | +4.20(+4.47%) |
Jan 21, 2020 | 95.00 | 95.40 | 93.98 | 93.98 | 3,344,773 | -1.78(-1.86%) |
Jan 17, 2020 | 94.81 | 96.07 | 94.73 | 95.76 | 2,914,235 | +1.11(+1.18%) |
Jan 16, 2020 | 94.71 | 95.16 | 94.10 | 94.65 | 4,487,175 | +0.53(+0.57%) |
Jan 15, 2020 | 93.60 | 94.56 | 93.29 | 94.11 | 1,897,955 | -0.20(-0.21%) |
Jan 14, 2020 | 93.71 | 95.25 | 93.67 | 94.32 | 2,448,732 | +0.60(+0.64%) |
Jan 13, 2020 | 93.52 | 93.85 | 93.16 | 93.72 | 1,261,305 | +0.33(+0.35%) |
Jan 10, 2020 | 94.22 | 94.37 | 93.03 | 93.39 | 1,269,867 | -0.88(-0.94%) |
Jan 09, 2020 | 93.79 | 94.52 | 93.27 | 94.27 | 1,985,091 | +1.26(+1.35%) |
Jan 08, 2020 | 92.43 | 93.39 | 92.21 | 93.01 | 2,386,460 | +0.97(+1.06%) |
Jan 07, 2020 | 92.15 | 92.61 | 91.80 | 92.04 | 2,151,350 | -0.92(-0.99%) |
Jan 06, 2020 | 92.77 | 93.00 | 92.02 | 92.96 | 1,659,671 | -0.85(-0.90%) |
Jan 03, 2020 | 93.78 | 94.28 | 93.17 | 93.80 | 1,576,731 | -1.48(-1.55%) |
Jan 02, 2020 | 95.10 | 95.29 | 94.08 | 95.28 | 1,743,157 | +0.64(+0.68%) |
Dec 31, 2019 | 94.22 | 94.78 | 94.15 | 94.64 | 1,601,524 | +0.25(+0.26%) |
Dec 30, 2019 | 95.08 | 95.14 | 94.25 | 94.39 | 1,045,110 | -0.33(-0.35%) |
Dec 27, 2019 | 95.30 | 95.41 | 94.53 | 94.72 | 913,634 | -0.44(-0.46%) |
Dec 26, 2019 | 94.87 | 95.19 | 94.61 | 95.16 | 1,222,605 | +0.49(+0.51%) |
Dec 24, 2019 | 94.78 | 94.95 | 94.29 | 94.68 | 354,710 | +0.02(+0.02%) |
Dec 23, 2019 | 95.06 | 95.06 | 94.22 | 94.66 | 1,450,367 | -0.40(-0.43%) |
Dec 20, 2019 | 95.72 | 96.09 | 94.89 | 95.06 | 3,338,213 | -0.01(-0.01%) |
Dec 19, 2019 | 95.71 | 95.95 | 94.84 | 95.07 | 2,321,100 | -0.74(-0.77%) |
Dec 18, 2019 | 96.19 | 96.19 | 95.49 | 95.81 | 2,501,830 | -0.15(-0.15%) |
Dec 17, 2019 | 95.55 | 96.22 | 95.23 | 95.95 | 1,800,533 | +0.93(+0.98%) |
Dec 16, 2019 | 96.56 | 97.20 | 95.02 | 95.02 | 2,997,845 | -0.96(-1.00%) |
Dec 13, 2019 | 95.56 | 96.51 | 94.68 | 95.98 | 2,020,935 | +0.31(+0.33%) |
Dec 12, 2019 | 93.20 | 96.14 | 93.17 | 95.67 | 2,432,747 | +2.39(+2.56%) |
Dec 11, 2019 | 94.26 | 94.63 | 93.14 | 93.28 | 2,164,761 | -0.91(-0.97%) |
Dec 10, 2019 | 93.82 | 94.33 | 93.62 | 94.19 | 3,430,843 | +0.19(+0.21%) |
Dec 09, 2019 | 93.24 | 94.32 | 93.11 | 93.99 | 2,214,795 | +0.76(+0.82%) |
Dec 06, 2019 | 92.74 | 93.65 | 92.56 | 93.23 | 2,170,887 | +1.66(+1.82%) |
Dec 05, 2019 | 91.50 | 92.19 | 91.17 | 91.57 | 1,952,753 | +0.29(+0.32%) |
Dec 04, 2019 | 90.22 | 91.49 | 90.14 | 91.27 | 2,225,723 | +0.99(+1.10%) |
Dec 03, 2019 | 90.22 | 90.44 | 88.86 | 90.28 | 3,322,465 | -0.97(-1.07%) |