Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 72.41 | 75.27 | 72.41 | 74.77 | 270,700 | -0.02(-0.03%) |
Feb 27, 2020 | 74.00 | 76.18 | 72.56 | 74.79 | 109,374 | +0.28(+0.38%) |
Feb 26, 2020 | 74.49 | 75.81 | 72.68 | 74.51 | 148,001 | +0.65(+0.88%) |
Feb 25, 2020 | 75.21 | 76.65 | 73.24 | 73.86 | 290,721 | -1.56(-2.07%) |
Feb 24, 2020 | 73.99 | 76.31 | 73.12 | 75.42 | 114,016 | -1.47(-1.91%) |
Feb 21, 2020 | 78.13 | 78.13 | 76.39 | 76.89 | 92,500 | -1.46(-1.86%) |
Feb 20, 2020 | 78.74 | 79.06 | 76.24 | 78.35 | 77,680 | -0.65(-0.82%) |
Feb 19, 2020 | 79.14 | 80.91 | 78.06 | 79.00 | 102,154 | +0.52(+0.66%) |
Feb 18, 2020 | 80.33 | 81.27 | 78.48 | 78.48 | 93,188 | -1.52(-1.90%) |
Feb 14, 2020 | 79.99 | 81.81 | 78.78 | 80.00 | 69,400 | +0.40(+0.50%) |
Feb 13, 2020 | 79.03 | 80.79 | 78.00 | 79.60 | 103,578 | -0.82(-1.02%) |
Feb 12, 2020 | 80.82 | 81.72 | 80.24 | 80.42 | 97,420 | +0.41(+0.51%) |
Feb 11, 2020 | 80.44 | 82.68 | 79.48 | 80.01 | 92,857 | +0.71(+0.90%) |
Feb 10, 2020 | 78.62 | 79.40 | 77.44 | 79.30 | 109,807 | +0.32(+0.41%) |
Feb 07, 2020 | 81.81 | 81.85 | 78.15 | 78.98 | 74,600 | -3.06(-3.73%) |
Feb 06, 2020 | 81.90 | 83.93 | 81.46 | 82.04 | 94,291 | +0.99(+1.22%) |
Feb 05, 2020 | 85.20 | 86.74 | 80.52 | 81.05 | 161,174 | -1.64(-1.98%) |
Feb 04, 2020 | 79.77 | 84.35 | 78.82 | 82.69 | 327,579 | +5.44(+7.04%) |
Feb 03, 2020 | 73.22 | 77.42 | 73.14 | 77.25 | 231,268 | +5.10(+7.07%) |
Jan 31, 2020 | 75.26 | 75.26 | 72.15 | 72.15 | 217,800 | -3.49(-4.61%) |
Jan 30, 2020 | 75.81 | 76.33 | 74.40 | 75.64 | 114,197 | -0.70(-0.92%) |
Jan 29, 2020 | 78.48 | 78.48 | 76.08 | 76.34 | 102,272 | -1.60(-2.05%) |
Jan 28, 2020 | 78.93 | 78.97 | 77.49 | 77.94 | 72,921 | +0.02(+0.03%) |
Jan 27, 2020 | 78.38 | 79.67 | 77.78 | 77.92 | 95,844 | -2.91(-3.60%) |
Jan 24, 2020 | 83.79 | 84.33 | 80.61 | 80.83 | 112,400 | -2.54(-3.05%) |
Jan 23, 2020 | 86.37 | 86.91 | 83.17 | 83.37 | 84,212 | -3.15(-3.64%) |
Jan 22, 2020 | 87.10 | 89.06 | 86.47 | 86.52 | 113,410 | +0.46(+0.53%) |
Jan 21, 2020 | 89.97 | 89.97 | 86.01 | 86.06 | 205,762 | -4.61(-5.08%) |
Jan 17, 2020 | 91.56 | 91.56 | 90.18 | 90.67 | 99,000 | -1.05(-1.14%) |
Jan 16, 2020 | 90.41 | 91.75 | 89.68 | 91.72 | 104,009 | +1.87(+2.08%) |
Jan 15, 2020 | 90.58 | 91.62 | 89.14 | 89.85 | 102,991 | -1.16(-1.27%) |
Jan 14, 2020 | 90.82 | 91.83 | 90.14 | 91.01 | 103,412 | +0.16(+0.18%) |
Jan 13, 2020 | 91.40 | 92.61 | 90.32 | 90.85 | 178,734 | +0.73(+0.81%) |
Jan 10, 2020 | 89.90 | 90.60 | 89.00 | 90.12 | 83,200 | +0.42(+0.47%) |
Jan 09, 2020 | 89.32 | 90.78 | 88.46 | 89.70 | 151,123 | +1.78(+2.02%) |
Jan 08, 2020 | 88.59 | 88.94 | 87.14 | 87.92 | 170,373 | -0.41(-0.46%) |
Jan 07, 2020 | 89.44 | 90.12 | 88.31 | 88.33 | 111,649 | -0.47(-0.53%) |
Jan 06, 2020 | 90.41 | 90.41 | 87.02 | 88.80 | 164,383 | -1.12(-1.25%) |
Jan 03, 2020 | 85.47 | 90.82 | 85.47 | 89.92 | 277,700 | +4.07(+4.74%) |
Jan 02, 2020 | 84.42 | 85.97 | 83.10 | 85.85 | 198,688 | +0.95(+1.12%) |
Dec 31, 2019 | 85.47 | 87.37 | 84.12 | 84.90 | 172,800 | -1.20(-1.39%) |
Dec 30, 2019 | 87.00 | 87.49 | 85.90 | 86.10 | 65,607 | -1.18(-1.35%) |
Dec 27, 2019 | 86.58 | 87.48 | 85.91 | 87.28 | 138,500 | +0.70(+0.81%) |
Dec 26, 2019 | 85.81 | 86.88 | 85.80 | 86.58 | 56,990 | +0.79(+0.92%) |
Dec 24, 2019 | 85.88 | 86.27 | 85.31 | 85.79 | 30,200 | +0.08(+0.09%) |
Dec 23, 2019 | 85.35 | 86.57 | 85.01 | 85.71 | 103,311 | -0.50(-0.58%) |
Dec 20, 2019 | 86.51 | 87.00 | 85.25 | 86.21 | 190,700 | +0.28(+0.33%) |
Dec 19, 2019 | 85.78 | 86.50 | 84.73 | 85.93 | 110,955 | +0.15(+0.17%) |
Dec 18, 2019 | 83.61 | 85.83 | 83.36 | 85.78 | 90,609 | +1.50(+1.78%) |
Dec 17, 2019 | 84.85 | 84.87 | 83.31 | 84.28 | 107,184 | -1.06(-1.24%) |
Dec 16, 2019 | 86.00 | 87.48 | 83.63 | 85.34 | 184,728 | -0.88(-1.02%) |
Dec 13, 2019 | 82.49 | 86.60 | 82.19 | 86.22 | 324,000 | +4.64(+5.69%) |
Dec 12, 2019 | 79.01 | 82.35 | 79.01 | 81.58 | 261,038 | -0.13(-0.16%) |
Dec 11, 2019 | 80.56 | 82.99 | 80.56 | 81.71 | 96,273 | +0.50(+0.62%) |
Dec 10, 2019 | 80.25 | 81.29 | 79.78 | 81.21 | 117,540 | +1.91(+2.41%) |
Dec 09, 2019 | 80.18 | 81.85 | 78.95 | 79.30 | 150,623 | -1.12(-1.39%) |
Dec 06, 2019 | 79.49 | 80.79 | 78.66 | 80.42 | 109,600 | +1.95(+2.49%) |
Dec 05, 2019 | 77.58 | 79.00 | 76.53 | 78.47 | 148,741 | +1.56(+2.03%) |
Dec 04, 2019 | 78.85 | 79.35 | 76.77 | 76.91 | 125,656 | -0.70(-0.90%) |
Dec 03, 2019 | 78.26 | 79.25 | 77.16 | 77.61 | 148,418 | -1.50(-1.90%) |