Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 81.55 | 82.04 | 79.70 | 81.14 | 536,800 | -3.49(-4.12%) |
Feb 27, 2020 | 85.86 | 85.86 | 84.58 | 84.63 | 177,289 | -1.28(-1.49%) |
Feb 26, 2020 | 85.97 | 86.37 | 85.40 | 85.91 | 186,927 | -0.86(-0.99%) |
Feb 25, 2020 | 90.17 | 90.22 | 86.76 | 86.77 | 250,574 | -4.03(-4.44%) |
Feb 24, 2020 | 91.07 | 91.62 | 90.31 | 90.80 | 168,912 | -1.21(-1.32%) |
Feb 21, 2020 | 91.92 | 92.40 | 91.44 | 92.01 | 147,900 | -0.25(-0.27%) |
Feb 20, 2020 | 93.02 | 93.34 | 91.59 | 92.26 | 244,929 | -2.78(-2.93%) |
Feb 19, 2020 | 94.52 | 95.04 | 94.07 | 95.04 | 208,462 | +1.43(+1.53%) |
Feb 18, 2020 | 92.09 | 93.61 | 91.91 | 93.61 | 125,934 | +2.74(+3.02%) |
Feb 14, 2020 | 91.49 | 91.56 | 90.74 | 90.87 | 37,300 | -0.43(-0.47%) |
Feb 13, 2020 | 91.13 | 91.74 | 90.93 | 91.30 | 67,056 | +0.59(+0.65%) |
Feb 12, 2020 | 90.77 | 91.28 | 89.89 | 90.71 | 64,513 | -0.84(-0.92%) |
Feb 11, 2020 | 91.10 | 91.69 | 91.10 | 91.55 | 57,026 | +0.94(+1.04%) |
Feb 10, 2020 | 90.56 | 90.90 | 89.83 | 90.61 | 65,230 | -0.59(-0.65%) |
Feb 07, 2020 | 91.49 | 91.65 | 90.77 | 91.20 | 73,400 | +0.59(+0.65%) |
Feb 06, 2020 | 91.81 | 92.00 | 90.48 | 90.61 | 88,125 | -2.09(-2.25%) |
Feb 05, 2020 | 91.86 | 92.88 | 91.45 | 92.70 | 67,017 | +1.73(+1.90%) |
Feb 04, 2020 | 90.92 | 91.08 | 90.26 | 90.97 | 69,797 | -0.20(-0.22%) |
Feb 03, 2020 | 91.04 | 91.60 | 91.04 | 91.17 | 94,517 | +0.97(+1.08%) |
Jan 31, 2020 | 90.59 | 90.70 | 90.12 | 90.20 | 121,700 | -2.12(-2.30%) |
Jan 30, 2020 | 91.95 | 92.40 | 91.49 | 92.32 | 101,578 | +0.26(+0.28%) |
Jan 29, 2020 | 92.83 | 92.89 | 91.46 | 92.06 | 94,016 | -0.95(-1.02%) |
Jan 28, 2020 | 92.71 | 93.50 | 92.71 | 93.01 | 62,087 | +0.34(+0.37%) |
Jan 27, 2020 | 93.01 | 93.50 | 92.66 | 92.67 | 135,569 | -2.16(-2.28%) |
Jan 24, 2020 | 94.70 | 95.75 | 94.49 | 94.83 | 111,600 | +0.23(+0.24%) |
Jan 23, 2020 | 94.53 | 95.13 | 94.02 | 94.60 | 144,000 | -0.95(-0.99%) |
Jan 22, 2020 | 94.92 | 96.00 | 94.78 | 95.55 | 149,001 | +1.06(+1.12%) |
Jan 21, 2020 | 93.55 | 95.03 | 93.40 | 94.49 | 204,828 | -1.80(-1.87%) |
Jan 17, 2020 | 96.39 | 96.93 | 95.30 | 96.29 | 209,800 | +1.30(+1.37%) |
Jan 16, 2020 | 95.59 | 95.95 | 93.71 | 94.99 | 341,909 | -1.23(-1.28%) |
Jan 15, 2020 | 95.54 | 96.51 | 95.26 | 96.22 | 521,923 | +3.50(+3.77%) |
Jan 14, 2020 | 91.76 | 92.80 | 91.76 | 92.72 | 109,191 | +1.02(+1.11%) |
Jan 13, 2020 | 91.85 | 92.16 | 90.71 | 91.70 | 59,258 | -0.57(-0.62%) |
Jan 10, 2020 | 91.65 | 92.84 | 91.41 | 92.27 | 58,600 | +1.33(+1.46%) |
Jan 09, 2020 | 90.16 | 91.42 | 90.16 | 90.94 | 60,807 | +0.78(+0.87%) |
Jan 08, 2020 | 91.56 | 91.56 | 89.68 | 90.16 | 102,814 | -1.31(-1.43%) |
Jan 07, 2020 | 90.39 | 91.47 | 90.16 | 91.47 | 67,917 | +0.79(+0.87%) |
Jan 06, 2020 | 92.91 | 92.98 | 90.00 | 90.68 | 182,087 | -1.68(-1.82%) |
Jan 03, 2020 | 93.27 | 93.35 | 92.30 | 92.36 | 153,100 | +0.01(+0.01%) |
Jan 02, 2020 | 92.96 | 93.34 | 91.40 | 92.35 | 231,052 | +1.42(+1.56%) |
Dec 31, 2019 | 92.54 | 92.75 | 90.87 | 90.93 | 126,100 | +0.80(+0.89%) |
Dec 30, 2019 | 89.86 | 90.60 | 89.86 | 90.13 | 69,394 | +1.25(+1.41%) |
Dec 27, 2019 | 89.03 | 89.59 | 88.78 | 88.88 | 44,800 | -0.63(-0.70%) |
Dec 26, 2019 | 89.94 | 90.63 | 89.35 | 89.51 | 66,666 | +0.46(+0.52%) |
Dec 24, 2019 | 88.50 | 89.10 | 88.50 | 89.05 | 25,200 | +0.90(+1.02%) |
Dec 23, 2019 | 86.41 | 88.50 | 86.38 | 88.15 | 74,255 | +2.34(+2.73%) |
Dec 20, 2019 | 88.25 | 88.31 | 85.65 | 85.81 | 65,200 | -2.19(-2.48%) |
Dec 19, 2019 | 88.00 | 88.42 | 87.80 | 88.00 | 20,340 | -0.11(-0.13%) |
Dec 18, 2019 | 87.77 | 88.20 | 87.58 | 88.11 | 59,198 | +0.69(+0.79%) |
Dec 17, 2019 | 87.41 | 87.57 | 86.73 | 87.42 | 24,957 | -0.13(-0.15%) |
Dec 16, 2019 | 87.40 | 88.21 | 87.33 | 87.55 | 52,786 | +0.24(+0.27%) |
Dec 13, 2019 | 87.90 | 88.36 | 87.00 | 87.31 | 63,900 | -1.85(-2.07%) |
Dec 12, 2019 | 89.21 | 89.44 | 88.14 | 89.16 | 142,365 | +0.52(+0.59%) |
Dec 11, 2019 | 87.43 | 89.00 | 87.33 | 88.64 | 121,762 | +1.70(+1.96%) |
Dec 10, 2019 | 86.62 | 87.10 | 86.30 | 86.94 | 102,824 | +2.72(+3.23%) |
Dec 09, 2019 | 84.42 | 84.69 | 84.22 | 84.22 | 24,939 | -0.27(-0.31%) |
Dec 06, 2019 | 84.33 | 84.52 | 84.00 | 84.48 | 77,000 | -0.08(-0.09%) |
Dec 05, 2019 | 83.51 | 84.94 | 83.33 | 84.56 | 90,969 | +0.19(+0.23%) |
Dec 04, 2019 | 85.49 | 85.49 | 84.32 | 84.37 | 34,296 | -1.38(-1.61%) |
Dec 03, 2019 | 85.38 | 85.94 | 85.22 | 85.75 | 64,455 | +1.10(+1.30%) |