Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.60 | 85.90 | 81.75 | 85.82 | 17,253,708 | +1.03(+1.22%) |
Feb 27, 2020 | 86.17 | 89.10 | 84.74 | 84.78 | 13,392,649 | -3.30(-3.75%) |
Feb 26, 2020 | 89.12 | 90.62 | 88.08 | 88.09 | 9,721,976 | -0.86(-0.97%) |
Feb 25, 2020 | 92.25 | 92.64 | 88.68 | 88.95 | 10,024,559 | -2.88(-3.14%) |
Feb 24, 2020 | 91.48 | 92.94 | 91.20 | 91.83 | 8,733,968 | -4.16(-4.33%) |
Feb 21, 2020 | 97.66 | 97.74 | 95.39 | 95.99 | 6,006,297 | -2.18(-2.22%) |
Feb 20, 2020 | 98.10 | 98.26 | 96.27 | 98.17 | 6,713,129 | +0.07(+0.07%) |
Feb 19, 2020 | 98.29 | 98.99 | 98.07 | 98.10 | 6,434,306 | +0.44(+0.45%) |
Feb 18, 2020 | 98.62 | 98.98 | 97.29 | 97.66 | 5,134,603 | -1.47(-1.49%) |
Feb 14, 2020 | 99.13 | 99.47 | 98.09 | 99.14 | 4,496,680 | +0.16(+0.16%) |
Feb 13, 2020 | 98.15 | 99.33 | 97.35 | 98.97 | 5,626,089 | +0.35(+0.36%) |
Feb 12, 2020 | 96.45 | 98.70 | 96.17 | 98.62 | 8,432,964 | +2.85(+2.98%) |
Feb 11, 2020 | 95.81 | 96.08 | 95.21 | 95.77 | 5,088,285 | +0.00(+0.00%) |
Feb 10, 2020 | 95.00 | 96.23 | 94.79 | 95.77 | 4,400,369 | +0.56(+0.58%) |
Feb 07, 2020 | 95.56 | 96.13 | 94.76 | 95.21 | 4,305,132 | -0.79(-0.83%) |
Feb 06, 2020 | 96.61 | 97.21 | 95.89 | 96.00 | 5,891,607 | -0.26(-0.27%) |
Feb 05, 2020 | 97.43 | 97.63 | 95.30 | 96.26 | 6,372,770 | -0.80(-0.83%) |
Feb 04, 2020 | 97.57 | 98.41 | 96.95 | 97.07 | 6,848,083 | +2.02(+2.13%) |
Feb 03, 2020 | 94.79 | 96.63 | 94.38 | 95.05 | 10,159,253 | +2.84(+3.08%) |
Jan 31, 2020 | 93.94 | 94.26 | 91.84 | 92.20 | 9,170,392 | -1.81(-1.92%) |
Jan 30, 2020 | 94.81 | 95.51 | 93.23 | 94.01 | 7,378,479 | -1.58(-1.65%) |
Jan 29, 2020 | 96.77 | 96.99 | 94.95 | 95.59 | 4,703,769 | -0.55(-0.57%) |
Jan 28, 2020 | 96.07 | 96.75 | 95.29 | 96.14 | 5,924,061 | +0.16(+0.17%) |
Jan 27, 2020 | 94.03 | 96.43 | 93.84 | 95.98 | 10,277,909 | -1.71(-1.75%) |
Jan 24, 2020 | 99.18 | 99.47 | 97.34 | 97.69 | 4,009,768 | -0.95(-0.96%) |
Jan 23, 2020 | 99.60 | 99.93 | 98.25 | 98.64 | 7,418,431 | -1.41(-1.41%) |
Jan 22, 2020 | 100.53 | 101.13 | 99.98 | 100.05 | 5,254,895 | -0.09(-0.09%) |
Jan 21, 2020 | 99.82 | 100.24 | 99.39 | 100.13 | 5,070,377 | +0.05(+0.05%) |
Jan 17, 2020 | 99.03 | 100.10 | 98.94 | 100.08 | 6,549,921 | +1.11(+1.12%) |
Jan 16, 2020 | 98.50 | 99.16 | 98.47 | 98.97 | 6,862,539 | +0.56(+0.56%) |
Jan 15, 2020 | 98.86 | 99.29 | 98.11 | 98.42 | 4,394,493 | -0.12(-0.13%) |
Jan 14, 2020 | 98.09 | 99.47 | 98.00 | 98.54 | 5,314,550 | +0.73(+0.74%) |
Jan 13, 2020 | 96.70 | 97.99 | 96.53 | 97.81 | 7,021,015 | +1.21(+1.25%) |
Jan 10, 2020 | 97.56 | 97.59 | 96.47 | 96.61 | 5,363,556 | -0.56(-0.57%) |
Jan 09, 2020 | 97.60 | 98.05 | 97.08 | 97.16 | 5,230,002 | -0.07(-0.07%) |
Jan 08, 2020 | 97.00 | 97.80 | 96.56 | 97.23 | 5,161,773 | -0.22(-0.23%) |
Jan 07, 2020 | 97.48 | 98.37 | 96.52 | 97.45 | 7,116,560 | -0.05(-0.05%) |
Jan 06, 2020 | 96.66 | 97.51 | 96.58 | 97.50 | 4,817,283 | -0.09(-0.09%) |
Jan 03, 2020 | 96.31 | 97.66 | 96.04 | 97.58 | 4,743,792 | -0.27(-0.27%) |
Jan 02, 2020 | 97.05 | 97.86 | 96.71 | 97.85 | 5,894,862 | +0.85(+0.88%) |
Dec 31, 2019 | 96.30 | 97.08 | 96.23 | 97.00 | 3,356,687 | +0.49(+0.51%) |
Dec 30, 2019 | 97.22 | 97.29 | 96.19 | 96.51 | 3,650,515 | -0.74(-0.76%) |
Dec 27, 2019 | 96.70 | 97.46 | 96.69 | 97.25 | 5,543,615 | +0.82(+0.85%) |
Dec 26, 2019 | 96.07 | 96.46 | 95.85 | 96.43 | 3,874,698 | +0.55(+0.57%) |
Dec 24, 2019 | 95.58 | 96.38 | 95.52 | 95.88 | 3,475,856 | +0.10(+0.10%) |
Dec 23, 2019 | 95.97 | 96.41 | 95.32 | 95.78 | 6,632,621 | +0.08(+0.08%) |
Dec 20, 2019 | 96.70 | 97.09 | 94.65 | 95.71 | 18,430,604 | -1.14(-1.18%) |
Dec 19, 2019 | 96.22 | 96.96 | 95.39 | 96.85 | 12,757,139 | +0.56(+0.58%) |
Dec 18, 2019 | 95.93 | 96.50 | 95.34 | 96.29 | 7,657,815 | +0.88(+0.92%) |
Dec 17, 2019 | 95.15 | 95.91 | 94.84 | 95.41 | 7,363,914 | +0.80(+0.85%) |
Dec 16, 2019 | 93.97 | 95.11 | 93.89 | 94.61 | 8,576,084 | +1.00(+1.06%) |
Dec 13, 2019 | 93.29 | 94.11 | 92.79 | 93.61 | 5,481,263 | +0.05(+0.05%) |
Dec 12, 2019 | 93.18 | 94.00 | 92.78 | 93.56 | 4,974,396 | +0.52(+0.56%) |
Dec 11, 2019 | 92.78 | 93.18 | 92.54 | 93.05 | 4,511,626 | +0.16(+0.18%) |
Dec 10, 2019 | 92.64 | 93.44 | 92.52 | 92.88 | 4,422,377 | +0.36(+0.39%) |
Dec 09, 2019 | 92.89 | 93.48 | 92.07 | 92.52 | 6,807,381 | -0.35(-0.38%) |
Dec 06, 2019 | 92.45 | 93.17 | 92.28 | 92.87 | 6,652,171 | +1.16(+1.26%) |
Dec 05, 2019 | 91.80 | 91.87 | 90.65 | 91.72 | 7,254,558 | +1.98(+2.21%) |
Dec 04, 2019 | 88.86 | 89.80 | 88.79 | 89.73 | 4,654,343 | +1.21(+1.36%) |
Dec 03, 2019 | 88.55 | 88.60 | 87.43 | 88.53 | 6,261,764 | -1.05(-1.18%) |