Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.76 | 85.69 | 82.01 | 85.60 | 840,300 | -0.50(-0.58%) |
Feb 27, 2020 | 82.90 | 88.37 | 81.05 | 86.10 | 865,922 | +0.94(+1.10%) |
Feb 26, 2020 | 85.58 | 87.47 | 84.66 | 85.16 | 510,557 | +0.20(+0.24%) |
Feb 25, 2020 | 92.64 | 92.64 | 84.45 | 84.96 | 797,983 | -7.75(-8.36%) |
Feb 24, 2020 | 96.25 | 96.25 | 91.52 | 92.71 | 561,648 | -5.40(-5.50%) |
Feb 21, 2020 | 101.27 | 102.04 | 97.01 | 98.11 | 560,700 | -3.01(-2.98%) |
Feb 20, 2020 | 102.00 | 103.99 | 99.02 | 101.12 | 1,284,691 | -8.02(-7.35%) |
Feb 19, 2020 | 106.82 | 109.94 | 106.07 | 109.14 | 388,817 | +3.14(+2.96%) |
Feb 18, 2020 | 105.97 | 106.98 | 105.50 | 106.00 | 416,180 | +0.03(+0.03%) |
Feb 14, 2020 | 106.09 | 106.41 | 105.17 | 105.97 | 254,100 | -0.18(-0.17%) |
Feb 13, 2020 | 106.44 | 107.20 | 105.91 | 106.15 | 243,548 | -0.70(-0.66%) |
Feb 12, 2020 | 105.75 | 107.43 | 104.39 | 106.85 | 248,190 | +1.68(+1.60%) |
Feb 11, 2020 | 104.50 | 105.48 | 103.70 | 105.17 | 197,085 | +1.25(+1.20%) |
Feb 10, 2020 | 101.11 | 103.98 | 100.82 | 103.92 | 325,242 | +2.59(+2.56%) |
Feb 07, 2020 | 100.32 | 101.60 | 98.91 | 101.33 | 566,200 | +0.70(+0.70%) |
Feb 06, 2020 | 101.34 | 101.36 | 100.07 | 100.62 | 216,796 | -0.31(-0.31%) |
Feb 05, 2020 | 105.63 | 106.30 | 100.45 | 100.93 | 410,483 | -3.57(-3.42%) |
Feb 04, 2020 | 103.75 | 105.50 | 103.27 | 104.50 | 263,546 | +2.07(+2.03%) |
Feb 03, 2020 | 101.72 | 102.85 | 101.63 | 102.43 | 348,708 | +2.04(+2.03%) |
Jan 31, 2020 | 101.59 | 101.59 | 99.58 | 100.39 | 412,700 | -1.25(-1.23%) |
Jan 30, 2020 | 100.83 | 101.70 | 100.03 | 101.64 | 260,724 | -0.05(-0.05%) |
Jan 29, 2020 | 101.52 | 102.64 | 101.44 | 101.69 | 221,970 | +0.03(+0.03%) |
Jan 28, 2020 | 100.33 | 102.68 | 100.33 | 101.66 | 270,834 | +2.04(+2.05%) |
Jan 27, 2020 | 97.42 | 100.27 | 95.75 | 99.62 | 408,282 | +0.51(+0.51%) |
Jan 24, 2020 | 100.31 | 100.50 | 98.26 | 99.11 | 255,600 | -0.58(-0.58%) |
Jan 23, 2020 | 100.37 | 100.37 | 99.25 | 99.69 | 246,818 | -1.16(-1.15%) |
Jan 22, 2020 | 101.47 | 102.76 | 100.67 | 100.85 | 235,107 | -0.16(-0.16%) |
Jan 21, 2020 | 100.62 | 101.36 | 99.64 | 101.01 | 340,035 | +0.30(+0.30%) |
Jan 17, 2020 | 100.74 | 100.91 | 99.66 | 100.71 | 254,400 | +0.81(+0.81%) |
Jan 16, 2020 | 100.19 | 100.77 | 99.46 | 99.90 | 254,974 | +0.30(+0.30%) |
Jan 15, 2020 | 99.44 | 101.00 | 99.08 | 99.60 | 417,324 | +0.22(+0.22%) |
Jan 14, 2020 | 98.73 | 100.71 | 98.07 | 99.38 | 348,662 | +0.36(+0.36%) |
Jan 13, 2020 | 97.72 | 99.49 | 97.05 | 99.02 | 377,174 | +1.14(+1.16%) |
Jan 10, 2020 | 97.09 | 98.72 | 96.97 | 97.88 | 386,100 | +1.47(+1.52%) |
Jan 09, 2020 | 95.78 | 96.84 | 94.60 | 96.41 | 341,334 | +1.28(+1.35%) |
Jan 08, 2020 | 95.13 | 96.25 | 94.95 | 95.13 | 261,532 | +0.13(+0.14%) |
Jan 07, 2020 | 93.79 | 95.72 | 92.23 | 95.00 | 372,897 | +1.11(+1.18%) |
Jan 06, 2020 | 91.94 | 94.16 | 91.10 | 93.89 | 381,800 | +1.16(+1.25%) |
Jan 03, 2020 | 92.37 | 94.24 | 91.85 | 92.74 | 250,300 | -1.04(-1.11%) |
Jan 02, 2020 | 93.06 | 93.79 | 91.80 | 93.78 | 315,525 | +1.28(+1.38%) |
Dec 31, 2019 | 91.83 | 92.83 | 90.83 | 92.50 | 307,200 | +0.61(+0.66%) |
Dec 30, 2019 | 91.99 | 93.16 | 90.45 | 91.89 | 221,943 | -0.34(-0.37%) |
Dec 27, 2019 | 93.49 | 93.49 | 90.81 | 92.23 | 216,400 | -0.78(-0.84%) |
Dec 26, 2019 | 92.93 | 93.17 | 91.98 | 93.01 | 270,874 | +0.13(+0.14%) |
Dec 24, 2019 | 93.14 | 93.14 | 91.68 | 92.88 | 113,100 | +0.16(+0.17%) |
Dec 23, 2019 | 93.28 | 93.50 | 91.83 | 92.72 | 439,383 | -0.36(-0.39%) |
Dec 20, 2019 | 90.96 | 93.13 | 90.74 | 93.08 | 1,953,400 | +2.80(+3.10%) |
Dec 19, 2019 | 89.80 | 90.74 | 89.37 | 90.28 | 457,515 | +1.13(+1.27%) |
Dec 18, 2019 | 90.34 | 90.93 | 87.82 | 89.15 | 387,470 | -1.24(-1.37%) |
Dec 17, 2019 | 90.64 | 90.65 | 89.12 | 90.39 | 233,559 | -0.04(-0.04%) |
Dec 16, 2019 | 89.66 | 90.78 | 88.98 | 90.43 | 401,096 | +1.83(+2.07%) |
Dec 13, 2019 | 89.31 | 90.64 | 88.21 | 88.60 | 308,200 | -0.53(-0.59%) |
Dec 12, 2019 | 90.79 | 91.94 | 88.64 | 89.13 | 460,443 | -1.64(-1.81%) |
Dec 11, 2019 | 91.76 | 91.80 | 90.00 | 90.77 | 341,647 | -1.07(-1.17%) |
Dec 10, 2019 | 90.31 | 92.04 | 90.27 | 91.84 | 449,904 | +1.57(+1.74%) |
Dec 09, 2019 | 90.12 | 91.06 | 89.67 | 90.27 | 334,072 | -0.03(-0.03%) |
Dec 06, 2019 | 89.20 | 90.58 | 88.43 | 90.30 | 389,000 | +1.88(+2.13%) |
Dec 05, 2019 | 89.02 | 89.40 | 87.44 | 88.42 | 293,038 | -0.19(-0.21%) |
Dec 04, 2019 | 88.10 | 89.03 | 87.71 | 88.61 | 313,828 | +0.82(+0.93%) |
Dec 03, 2019 | 87.11 | 88.00 | 85.65 | 87.79 | 430,046 | -0.31(-0.35%) |