Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 90.50 | 94.27 | 90.34 | 93.97 | 190,320,496 | -0.03(-0.03%) |
Feb 27, 2020 | 96.49 | 98.52 | 93.92 | 93.99 | 162,628,448 | -4.75(-4.81%) |
Feb 26, 2020 | 98.28 | 100.50 | 97.79 | 98.75 | 104,738,480 | +0.34(+0.35%) |
Feb 25, 2020 | 101.08 | 101.49 | 97.69 | 98.41 | 124,285,800 | -1.82(-1.82%) |
Feb 24, 2020 | 99.92 | 101.73 | 99.17 | 100.23 | 130,731,336 | -4.32(-4.14%) |
Feb 21, 2020 | 106.86 | 106.98 | 104.16 | 104.55 | 93,232,728 | -2.85(-2.65%) |
Feb 20, 2020 | 108.40 | 108.58 | 106.12 | 107.40 | 62,663,652 | -0.85(-0.79%) |
Feb 19, 2020 | 108.14 | 109.00 | 107.80 | 108.26 | 51,218,380 | +0.72(+0.67%) |
Feb 18, 2020 | 106.00 | 108.05 | 105.96 | 107.53 | 59,059,376 | +1.04(+0.97%) |
Feb 14, 2020 | 107.53 | 107.70 | 106.05 | 106.49 | 52,244,568 | -0.75(-0.70%) |
Feb 13, 2020 | 107.00 | 108.26 | 106.85 | 107.24 | 60,635,752 | -0.51(-0.47%) |
Feb 12, 2020 | 107.91 | 108.76 | 107.51 | 107.75 | 66,546,620 | +0.46(+0.43%) |
Feb 11, 2020 | 107.29 | 109.04 | 106.55 | 107.29 | 115,006,144 | +0.84(+0.79%) |
Feb 10, 2020 | 104.01 | 106.53 | 104.00 | 106.44 | 101,207,016 | +2.72(+2.63%) |
Feb 07, 2020 | 101.86 | 104.68 | 101.67 | 103.72 | 102,145,640 | +1.45(+1.42%) |
Feb 06, 2020 | 101.81 | 102.57 | 101.00 | 102.27 | 63,718,164 | +0.52(+0.51%) |
Feb 05, 2020 | 103.31 | 103.31 | 101.36 | 101.75 | 87,599,808 | -0.49(-0.48%) |
Feb 04, 2020 | 101.26 | 102.75 | 100.53 | 102.24 | 105,745,264 | +2.27(+2.27%) |
Feb 03, 2020 | 100.29 | 102.19 | 99.78 | 99.97 | 118,117,744 | -0.23(-0.22%) |
Jan 31, 2020 | 102.33 | 102.55 | 99.88 | 100.20 | 312,076,128 | +6.89(+7.38%) |
Jan 30, 2020 | 92.68 | 93.42 | 92.31 | 93.31 | 122,076,656 | +0.63(+0.68%) |
Jan 29, 2020 | 92.98 | 93.52 | 92.53 | 92.68 | 41,845,148 | +0.24(+0.26%) |
Jan 28, 2020 | 91.81 | 92.69 | 91.29 | 92.45 | 56,148,848 | +1.24(+1.36%) |
Jan 27, 2020 | 90.79 | 91.83 | 90.55 | 91.20 | 70,631,864 | -1.66(-1.79%) |
Jan 24, 2020 | 94.35 | 94.53 | 92.16 | 92.86 | 75,499,120 | -1.14(-1.22%) |
Jan 23, 2020 | 94.03 | 94.28 | 93.42 | 94.01 | 49,761,620 | -0.14(-0.15%) |
Jan 22, 2020 | 94.58 | 94.90 | 93.95 | 94.15 | 64,395,012 | -0.23(-0.24%) |
Jan 21, 2020 | 93.03 | 94.49 | 92.78 | 94.38 | 74,253,840 | +1.36(+1.46%) |
Jan 17, 2020 | 94.07 | 94.11 | 92.64 | 93.02 | 80,134,000 | -0.66(-0.70%) |
Jan 16, 2020 | 93.93 | 94.06 | 93.08 | 93.68 | 53,205,180 | +0.79(+0.85%) |
Jan 15, 2020 | 93.39 | 93.72 | 92.54 | 92.88 | 57,990,768 | -0.37(-0.40%) |
Jan 14, 2020 | 94.07 | 94.13 | 92.71 | 93.25 | 68,980,592 | -1.09(-1.16%) |
Jan 13, 2020 | 94.34 | 94.68 | 93.82 | 94.34 | 55,747,604 | +0.41(+0.43%) |
Jan 10, 2020 | 95.05 | 95.12 | 93.78 | 93.94 | 57,272,364 | -0.89(-0.94%) |
Jan 09, 2020 | 95.27 | 95.67 | 94.57 | 94.83 | 63,494,540 | +0.45(+0.48%) |
Jan 08, 2020 | 94.68 | 95.33 | 94.10 | 94.38 | 70,324,800 | -0.74(-0.78%) |
Jan 07, 2020 | 95.00 | 95.47 | 94.38 | 95.12 | 81,123,040 | +0.20(+0.21%) |
Jan 06, 2020 | 92.78 | 94.96 | 92.78 | 94.92 | 81,420,736 | +1.39(+1.49%) |
Jan 03, 2020 | 93.01 | 94.09 | 93.01 | 93.53 | 75,509,144 | -1.15(-1.21%) |
Jan 02, 2020 | 93.53 | 94.68 | 92.99 | 94.68 | 80,770,192 | +2.50(+2.72%) |
Dec 31, 2019 | 91.88 | 92.45 | 91.40 | 92.18 | 50,324,060 | +0.05(+0.05%) |
Dec 30, 2019 | 93.48 | 93.98 | 91.82 | 92.13 | 73,667,408 | -1.14(-1.23%) |
Dec 27, 2019 | 93.93 | 94.85 | 93.08 | 93.27 | 124,065,056 | +0.05(+0.06%) |
Dec 26, 2019 | 89.84 | 93.30 | 89.76 | 93.22 | 120,391,984 | +3.97(+4.45%) |
Dec 24, 2019 | 89.48 | 89.57 | 89.17 | 89.25 | 17,667,448 | -0.19(-0.21%) |
Dec 23, 2019 | 89.20 | 89.44 | 89.02 | 89.44 | 42,828,956 | +0.32(+0.36%) |
Dec 20, 2019 | 89.77 | 89.94 | 88.91 | 89.12 | 103,290,320 | -0.29(-0.32%) |
Dec 19, 2019 | 88.82 | 89.44 | 88.49 | 89.40 | 53,180,664 | +0.41(+0.46%) |
Dec 18, 2019 | 89.54 | 89.70 | 88.91 | 88.99 | 67,186,440 | -0.33(-0.37%) |
Dec 17, 2019 | 88.69 | 89.39 | 88.66 | 89.32 | 73,065,096 | +1.07(+1.21%) |
Dec 16, 2019 | 88.14 | 88.27 | 87.65 | 88.25 | 63,052,604 | +0.41(+0.47%) |
Dec 13, 2019 | 88.04 | 88.24 | 87.54 | 87.84 | 55,087,236 | +0.03(+0.03%) |
Dec 12, 2019 | 87.29 | 87.99 | 87.07 | 87.81 | 62,069,396 | +0.58(+0.66%) |
Dec 11, 2019 | 86.88 | 87.29 | 86.58 | 87.23 | 42,051,936 | +0.47(+0.55%) |
Dec 10, 2019 | 87.17 | 87.33 | 86.55 | 86.76 | 50,405,172 | -0.51(-0.59%) |
Dec 09, 2019 | 87.33 | 88.14 | 87.08 | 87.27 | 48,971,048 | -0.10(-0.12%) |
Dec 06, 2019 | 87.35 | 87.51 | 86.80 | 87.37 | 62,544,732 | +0.55(+0.64%) |
Dec 05, 2019 | 87.97 | 87.97 | 86.80 | 86.82 | 56,608,884 | -1.01(-1.15%) |
Dec 04, 2019 | 88.49 | 89.24 | 87.80 | 87.83 | 53,530,064 | -0.46(-0.52%) |
Dec 03, 2019 | 87.79 | 88.44 | 87.16 | 88.29 | 70,680,456 | -0.58(-0.65%) |