Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.25 | 76.84 | 74.69 | 76.84 | 116,028 | -0.88(-1.13%) |
Feb 27, 2020 | 80.50 | 80.93 | 77.67 | 77.72 | 93,221 | -3.83(-4.69%) |
Feb 26, 2020 | 82.30 | 83.26 | 81.49 | 81.55 | 81,869 | -0.42(-0.51%) |
Feb 25, 2020 | 85.70 | 85.70 | 81.79 | 81.97 | 135,310 | -3.87(-4.51%) |
Feb 24, 2020 | 86.28 | 86.42 | 85.53 | 85.84 | 112,010 | -2.59(-2.92%) |
Feb 21, 2020 | 88.11 | 88.55 | 88.11 | 88.43 | 15,218 | -0.32(-0.37%) |
Feb 20, 2020 | 88.14 | 89.28 | 88.14 | 88.75 | 22,706 | +0.25(+0.28%) |
Feb 19, 2020 | 88.66 | 88.66 | 88.50 | 88.50 | 9,159 | +0.43(+0.48%) |
Feb 18, 2020 | 87.93 | 88.25 | 87.65 | 88.07 | 17,219 | -0.11(-0.13%) |
Feb 14, 2020 | 88.20 | 88.56 | 87.97 | 88.18 | 11,440 | -0.08(-0.09%) |
Feb 13, 2020 | 88.29 | 88.79 | 88.03 | 88.27 | 20,155 | -0.14(-0.16%) |
Feb 12, 2020 | 88.38 | 88.72 | 88.28 | 88.41 | 15,295 | +0.65(+0.74%) |
Feb 11, 2020 | 87.48 | 88.58 | 87.48 | 87.76 | 14,855 | +0.66(+0.76%) |
Feb 10, 2020 | 87.24 | 87.42 | 86.94 | 87.10 | 20,781 | -0.10(-0.12%) |
Feb 07, 2020 | 87.49 | 87.69 | 86.93 | 87.20 | 29,357 | -1.31(-1.48%) |
Feb 06, 2020 | 88.87 | 88.94 | 88.12 | 88.51 | 31,021 | -0.21(-0.24%) |
Feb 05, 2020 | 87.95 | 88.83 | 87.30 | 88.72 | 61,273 | +1.60(+1.84%) |
Feb 04, 2020 | 86.35 | 87.53 | 86.35 | 87.12 | 49,520 | +1.58(+1.85%) |
Feb 03, 2020 | 84.56 | 85.88 | 84.35 | 85.53 | 38,685 | +1.57(+1.86%) |
Jan 31, 2020 | 85.21 | 85.21 | 83.78 | 83.97 | 41,878 | -1.95(-2.26%) |
Jan 30, 2020 | 85.16 | 85.99 | 84.90 | 85.91 | 30,438 | -0.24(-0.28%) |
Jan 29, 2020 | 86.58 | 86.64 | 86.16 | 86.16 | 28,201 | +0.33(+0.39%) |
Jan 28, 2020 | 85.35 | 86.14 | 85.28 | 85.82 | 33,746 | +0.79(+0.93%) |
Jan 27, 2020 | 85.73 | 85.73 | 85.01 | 85.03 | 21,844 | -2.20(-2.52%) |
Jan 24, 2020 | 88.05 | 88.05 | 86.93 | 87.23 | 23,097 | -0.62(-0.71%) |
Jan 23, 2020 | 87.42 | 87.85 | 86.52 | 87.85 | 37,688 | -0.26(-0.29%) |
Jan 22, 2020 | 88.81 | 88.81 | 87.99 | 88.11 | 12,918 | -0.61(-0.69%) |
Jan 21, 2020 | 89.06 | 89.14 | 88.54 | 88.72 | 27,361 | -1.01(-1.13%) |
Jan 17, 2020 | 89.57 | 89.86 | 89.26 | 89.73 | 15,542 | +0.21(+0.24%) |
Jan 16, 2020 | 89.45 | 89.71 | 89.10 | 89.52 | 15,648 | +0.34(+0.38%) |
Jan 15, 2020 | 88.99 | 89.56 | 88.74 | 89.18 | 14,982 | +0.36(+0.41%) |
Jan 14, 2020 | 88.68 | 89.26 | 88.60 | 88.81 | 23,607 | +0.01(+0.01%) |
Jan 13, 2020 | 87.65 | 88.81 | 87.65 | 88.81 | 26,912 | +1.24(+1.42%) |
Jan 10, 2020 | 88.22 | 88.43 | 87.48 | 87.56 | 11,764 | -0.52(-0.59%) |
Jan 09, 2020 | 88.48 | 88.48 | 87.80 | 88.08 | 17,371 | +0.11(+0.13%) |
Jan 08, 2020 | 88.00 | 88.28 | 87.52 | 87.97 | 47,687 | +0.10(+0.12%) |
Jan 07, 2020 | 87.55 | 88.52 | 87.55 | 87.87 | 19,499 | +0.03(+0.03%) |
Jan 06, 2020 | 88.08 | 88.37 | 87.84 | 87.84 | 24,889 | -0.38(-0.43%) |
Jan 03, 2020 | 88.79 | 89.33 | 88.22 | 88.22 | 38,640 | -1.62(-1.80%) |
Jan 02, 2020 | 91.45 | 91.49 | 89.75 | 89.84 | 76,442 | -0.90(-0.99%) |
Dec 31, 2019 | 90.07 | 90.82 | 90.07 | 90.74 | 33,998 | +0.60(+0.67%) |
Dec 30, 2019 | 90.60 | 90.60 | 90.07 | 90.14 | 15,577 | -0.29(-0.32%) |
Dec 27, 2019 | 90.90 | 90.92 | 90.29 | 90.43 | 9,390 | -0.16(-0.17%) |
Dec 26, 2019 | 90.57 | 90.63 | 90.23 | 90.58 | 6,722 | +0.30(+0.33%) |
Dec 24, 2019 | 90.20 | 90.53 | 90.16 | 90.29 | 15,650 | +0.11(+0.12%) |
Dec 23, 2019 | 89.45 | 90.24 | 89.45 | 90.18 | 11,996 | +0.44(+0.50%) |
Dec 20, 2019 | 89.80 | 90.00 | 89.68 | 89.73 | 19,427 | +0.24(+0.27%) |
Dec 19, 2019 | 89.09 | 89.69 | 89.09 | 89.49 | 17,295 | +0.36(+0.41%) |
Dec 18, 2019 | 89.16 | 89.18 | 88.52 | 89.13 | 10,515 | -0.10(-0.11%) |
Dec 17, 2019 | 89.29 | 89.52 | 88.88 | 89.23 | 15,486 | +0.13(+0.15%) |
Dec 16, 2019 | 89.76 | 89.76 | 89.01 | 89.10 | 17,470 | +0.23(+0.25%) |
Dec 13, 2019 | 89.88 | 90.14 | 88.84 | 88.88 | 36,935 | -0.87(-0.97%) |
Dec 12, 2019 | 88.37 | 89.81 | 88.29 | 89.75 | 68,817 | +1.56(+1.77%) |
Dec 11, 2019 | 87.64 | 88.32 | 87.64 | 88.19 | 27,296 | +0.55(+0.63%) |
Dec 10, 2019 | 87.70 | 88.07 | 87.50 | 87.63 | 12,770 | -0.35(-0.40%) |
Dec 09, 2019 | 88.01 | 88.47 | 87.88 | 87.98 | 10,961 | -0.06(-0.07%) |
Dec 06, 2019 | 87.27 | 88.29 | 87.27 | 88.05 | 15,969 | +1.08(+1.24%) |
Dec 05, 2019 | 86.55 | 86.98 | 86.55 | 86.97 | 35,053 | +0.52(+0.61%) |
Dec 04, 2019 | 86.99 | 87.56 | 86.45 | 86.45 | 19,124 | +0.11(+0.13%) |
Dec 03, 2019 | 86.46 | 86.46 | 85.76 | 86.34 | 23,497 | -0.76(-0.88%) |