Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 85.66 | 88.31 | 84.83 | 88.31 | 115,390 | -0.46(-0.52%) |
Feb 27, 2020 | 89.40 | 91.50 | 88.44 | 88.77 | 106,298 | -3.12(-3.40%) |
Feb 26, 2020 | 92.36 | 93.92 | 91.46 | 91.89 | 98,516 | -0.20(-0.22%) |
Feb 25, 2020 | 94.86 | 95.15 | 91.79 | 92.10 | 102,543 | -2.49(-2.63%) |
Feb 24, 2020 | 93.28 | 95.24 | 92.78 | 94.58 | 83,585 | -2.20(-2.27%) |
Feb 21, 2020 | 98.08 | 98.08 | 96.39 | 96.78 | 41,518 | -1.50(-1.53%) |
Feb 20, 2020 | 98.85 | 99.22 | 96.70 | 98.28 | 24,508 | -0.86(-0.87%) |
Feb 19, 2020 | 98.82 | 99.59 | 98.82 | 99.15 | 19,315 | +0.90(+0.92%) |
Feb 18, 2020 | 98.19 | 98.45 | 97.95 | 98.25 | 30,578 | -0.11(-0.11%) |
Feb 14, 2020 | 98.63 | 99.11 | 98.02 | 98.36 | 27,930 | -0.06(-0.06%) |
Feb 13, 2020 | 97.17 | 98.86 | 97.17 | 98.42 | 25,458 | +0.81(+0.83%) |
Feb 12, 2020 | 97.55 | 97.68 | 97.04 | 97.61 | 29,661 | +0.57(+0.59%) |
Feb 11, 2020 | 97.00 | 97.60 | 96.86 | 97.03 | 26,847 | +0.50(+0.52%) |
Feb 10, 2020 | 95.70 | 96.53 | 95.51 | 96.53 | 28,144 | +0.82(+0.85%) |
Feb 07, 2020 | 96.00 | 96.33 | 95.51 | 95.71 | 28,793 | -0.67(-0.69%) |
Feb 06, 2020 | 95.40 | 96.45 | 95.40 | 96.38 | 29,558 | +1.65(+1.74%) |
Feb 05, 2020 | 96.44 | 96.44 | 94.45 | 94.73 | 39,660 | -0.82(-0.86%) |
Feb 04, 2020 | 94.99 | 95.74 | 94.81 | 95.55 | 49,239 | +1.76(+1.87%) |
Feb 03, 2020 | 93.26 | 94.13 | 93.26 | 93.80 | 45,370 | +0.68(+0.73%) |
Jan 31, 2020 | 94.66 | 94.66 | 92.90 | 93.12 | 33,970 | -1.79(-1.89%) |
Jan 30, 2020 | 94.36 | 95.00 | 93.83 | 94.91 | 42,797 | +0.23(+0.24%) |
Jan 29, 2020 | 95.68 | 95.72 | 94.68 | 94.68 | 61,234 | -0.60(-0.63%) |
Jan 28, 2020 | 94.53 | 95.57 | 94.34 | 95.28 | 30,723 | +1.21(+1.29%) |
Jan 27, 2020 | 93.57 | 94.42 | 93.03 | 94.06 | 61,934 | -1.31(-1.37%) |
Jan 24, 2020 | 97.18 | 97.18 | 95.23 | 95.37 | 91,233 | -1.44(-1.48%) |
Jan 23, 2020 | 96.22 | 96.95 | 95.98 | 96.81 | 30,662 | +0.32(+0.34%) |
Jan 22, 2020 | 97.36 | 97.83 | 96.48 | 96.48 | 25,757 | -0.42(-0.43%) |
Jan 21, 2020 | 96.22 | 97.18 | 96.22 | 96.90 | 23,562 | +0.45(+0.47%) |
Jan 17, 2020 | 96.81 | 96.81 | 96.07 | 96.45 | 22,430 | -0.06(-0.06%) |
Jan 16, 2020 | 96.25 | 96.62 | 96.07 | 96.50 | 33,569 | +0.87(+0.91%) |
Jan 15, 2020 | 95.46 | 96.20 | 95.45 | 95.63 | 21,054 | +0.41(+0.43%) |
Jan 14, 2020 | 95.26 | 95.64 | 94.81 | 95.22 | 34,433 | -0.24(-0.25%) |
Jan 13, 2020 | 94.36 | 95.46 | 94.26 | 95.46 | 36,064 | +1.36(+1.45%) |
Jan 10, 2020 | 95.04 | 95.21 | 94.08 | 94.10 | 61,038 | -0.54(-0.57%) |
Jan 09, 2020 | 94.77 | 95.14 | 94.37 | 94.64 | 31,449 | +0.29(+0.30%) |
Jan 08, 2020 | 94.11 | 94.79 | 93.94 | 94.35 | 28,430 | +0.23(+0.25%) |
Jan 07, 2020 | 94.12 | 94.48 | 93.69 | 94.12 | 35,683 | +0.15(+0.16%) |
Jan 06, 2020 | 92.67 | 94.04 | 92.52 | 93.97 | 34,744 | +0.83(+0.89%) |
Jan 03, 2020 | 92.28 | 93.22 | 91.99 | 93.15 | 43,028 | -0.08(-0.09%) |
Jan 02, 2020 | 92.89 | 93.33 | 92.64 | 93.23 | 44,636 | +0.72(+0.78%) |
Dec 31, 2019 | 91.77 | 92.57 | 91.77 | 92.51 | 35,479 | +0.53(+0.57%) |
Dec 30, 2019 | 93.11 | 93.11 | 91.77 | 91.98 | 29,549 | -1.15(-1.24%) |
Dec 27, 2019 | 93.69 | 93.69 | 92.95 | 93.13 | 37,420 | -0.24(-0.25%) |
Dec 26, 2019 | 93.28 | 93.72 | 93.10 | 93.37 | 25,446 | +0.30(+0.32%) |
Dec 24, 2019 | 93.16 | 93.17 | 92.87 | 93.07 | 20,705 | +0.02(+0.02%) |
Dec 23, 2019 | 92.81 | 93.29 | 92.60 | 93.05 | 84,700 | +0.43(+0.47%) |
Dec 20, 2019 | 92.21 | 92.68 | 92.11 | 92.62 | 33,447 | +0.94(+1.03%) |
Dec 19, 2019 | 91.64 | 91.97 | 91.37 | 91.67 | 45,434 | -0.18(-0.19%) |
Dec 18, 2019 | 91.63 | 92.07 | 91.63 | 91.85 | 38,442 | +0.23(+0.25%) |
Dec 17, 2019 | 92.17 | 92.19 | 91.20 | 91.61 | 44,478 | -0.51(-0.56%) |
Dec 16, 2019 | 91.54 | 92.36 | 91.47 | 92.13 | 47,753 | +1.10(+1.21%) |
Dec 13, 2019 | 91.21 | 91.36 | 90.74 | 91.02 | 29,779 | -0.22(-0.24%) |
Dec 12, 2019 | 90.99 | 91.72 | 90.62 | 91.24 | 31,829 | +0.23(+0.25%) |
Dec 11, 2019 | 91.77 | 91.77 | 90.91 | 91.01 | 19,117 | -0.49(-0.54%) |
Dec 10, 2019 | 91.99 | 92.09 | 91.43 | 91.50 | 22,369 | -0.40(-0.44%) |
Dec 09, 2019 | 92.00 | 92.40 | 91.73 | 91.91 | 20,693 | -0.18(-0.20%) |
Dec 06, 2019 | 91.91 | 92.13 | 91.76 | 92.09 | 32,045 | +0.66(+0.72%) |
Dec 05, 2019 | 91.34 | 91.50 | 90.96 | 91.43 | 22,594 | +0.04(+0.04%) |
Dec 04, 2019 | 92.00 | 92.10 | 91.20 | 91.39 | 28,018 | -0.11(-0.12%) |
Dec 03, 2019 | 90.10 | 91.56 | 89.60 | 91.50 | 64,113 | -0.23(-0.25%) |