Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 86.61 | 87.80 | 84.28 | 86.51 | 3,279,600 | -2.80(-3.14%) |
Feb 27, 2020 | 90.70 | 92.42 | 89.00 | 89.31 | 1,706,276 | -3.23(-3.49%) |
Feb 26, 2020 | 94.57 | 95.58 | 92.48 | 92.54 | 1,635,235 | -1.19(-1.27%) |
Feb 25, 2020 | 97.62 | 98.32 | 93.53 | 93.73 | 1,293,878 | -3.38(-3.48%) |
Feb 24, 2020 | 97.10 | 98.54 | 95.89 | 97.11 | 1,514,131 | -3.41(-3.39%) |
Feb 21, 2020 | 101.40 | 102.00 | 99.34 | 100.52 | 1,132,000 | -0.95(-0.94%) |
Feb 20, 2020 | 101.90 | 103.34 | 100.82 | 101.47 | 1,474,113 | -1.09(-1.06%) |
Feb 19, 2020 | 101.20 | 102.98 | 101.19 | 102.56 | 1,274,711 | +1.60(+1.58%) |
Feb 18, 2020 | 99.29 | 101.24 | 98.77 | 100.96 | 1,527,454 | +1.29(+1.29%) |
Feb 14, 2020 | 99.77 | 100.38 | 98.90 | 99.67 | 1,053,300 | +0.07(+0.07%) |
Feb 13, 2020 | 96.70 | 100.49 | 96.53 | 99.60 | 1,914,146 | +2.15(+2.21%) |
Feb 12, 2020 | 99.95 | 103.29 | 97.00 | 97.45 | 4,496,798 | +1.08(+1.12%) |
Feb 11, 2020 | 96.21 | 96.87 | 95.76 | 96.37 | 1,820,975 | +0.61(+0.64%) |
Feb 10, 2020 | 95.66 | 96.17 | 95.18 | 95.76 | 1,386,035 | -0.36(-0.37%) |
Feb 07, 2020 | 96.43 | 97.40 | 95.77 | 96.12 | 1,242,800 | -0.83(-0.86%) |
Feb 06, 2020 | 96.32 | 97.20 | 96.00 | 96.95 | 776,275 | +1.00(+1.04%) |
Feb 05, 2020 | 95.74 | 96.04 | 94.91 | 95.95 | 915,884 | +0.73(+0.77%) |
Feb 04, 2020 | 94.80 | 95.29 | 94.21 | 95.22 | 1,055,647 | +1.54(+1.64%) |
Feb 03, 2020 | 94.01 | 94.28 | 93.33 | 93.68 | 820,335 | +0.33(+0.35%) |
Jan 31, 2020 | 94.49 | 94.49 | 92.97 | 93.35 | 1,020,100 | -1.26(-1.33%) |
Jan 30, 2020 | 94.49 | 95.27 | 93.40 | 94.61 | 852,077 | -0.23(-0.24%) |
Jan 29, 2020 | 95.20 | 95.88 | 94.75 | 94.84 | 922,653 | +0.01(+0.01%) |
Jan 28, 2020 | 94.73 | 95.43 | 94.49 | 94.83 | 851,392 | +0.60(+0.64%) |
Jan 27, 2020 | 94.06 | 94.72 | 93.81 | 94.23 | 845,776 | -1.29(-1.35%) |
Jan 24, 2020 | 97.20 | 97.75 | 95.17 | 95.52 | 1,004,800 | -0.92(-0.95%) |
Jan 23, 2020 | 95.50 | 96.89 | 94.98 | 96.44 | 817,883 | +0.86(+0.90%) |
Jan 22, 2020 | 95.51 | 96.15 | 95.29 | 95.58 | 902,277 | +0.63(+0.66%) |
Jan 21, 2020 | 94.92 | 95.48 | 94.55 | 94.95 | 1,353,145 | -0.36(-0.38%) |
Jan 17, 2020 | 96.00 | 96.00 | 94.70 | 95.31 | 944,000 | -0.51(-0.53%) |
Jan 16, 2020 | 95.61 | 95.85 | 94.89 | 95.82 | 1,274,652 | +0.70(+0.74%) |
Jan 15, 2020 | 94.14 | 95.81 | 94.00 | 95.12 | 1,106,992 | +1.19(+1.27%) |
Jan 14, 2020 | 94.58 | 94.59 | 93.25 | 93.93 | 1,090,277 | -0.75(-0.79%) |
Jan 13, 2020 | 94.00 | 95.36 | 93.83 | 94.68 | 1,066,596 | +1.15(+1.23%) |
Jan 10, 2020 | 93.59 | 93.96 | 92.73 | 93.53 | 1,183,800 | +0.34(+0.36%) |
Jan 09, 2020 | 92.00 | 93.22 | 91.83 | 93.19 | 1,639,613 | +1.79(+1.96%) |
Jan 08, 2020 | 90.54 | 91.97 | 89.99 | 91.40 | 1,899,024 | +1.20(+1.33%) |
Jan 07, 2020 | 88.96 | 91.15 | 88.41 | 90.20 | 2,475,906 | +2.65(+3.03%) |
Jan 06, 2020 | 86.65 | 87.58 | 86.61 | 87.55 | 1,394,159 | +0.31(+0.36%) |
Jan 03, 2020 | 86.44 | 87.50 | 86.40 | 87.24 | 865,900 | -0.40(-0.46%) |
Jan 02, 2020 | 86.84 | 87.83 | 86.53 | 87.64 | 1,079,893 | +1.26(+1.46%) |
Dec 31, 2019 | 85.73 | 86.46 | 85.35 | 86.38 | 663,600 | +0.50(+0.58%) |
Dec 30, 2019 | 86.44 | 86.59 | 85.26 | 85.88 | 619,268 | -0.62(-0.72%) |
Dec 27, 2019 | 86.07 | 86.69 | 85.87 | 86.50 | 665,300 | +0.16(+0.19%) |
Dec 26, 2019 | 85.59 | 86.58 | 85.59 | 86.34 | 724,366 | +0.61(+0.71%) |
Dec 24, 2019 | 86.16 | 86.16 | 85.63 | 85.73 | 277,400 | -0.18(-0.21%) |
Dec 23, 2019 | 86.74 | 86.90 | 85.72 | 85.91 | 968,669 | -0.95(-1.09%) |
Dec 20, 2019 | 85.30 | 87.00 | 83.91 | 86.86 | 3,635,600 | +2.35(+2.78%) |
Dec 19, 2019 | 84.76 | 85.00 | 83.95 | 84.51 | 1,922,858 | -0.39(-0.46%) |
Dec 18, 2019 | 84.44 | 85.38 | 84.05 | 84.90 | 1,333,562 | +0.61(+0.72%) |
Dec 17, 2019 | 85.91 | 85.91 | 84.26 | 84.29 | 1,943,513 | -1.21(-1.42%) |
Dec 16, 2019 | 85.24 | 85.77 | 85.01 | 85.50 | 1,287,223 | +0.81(+0.96%) |
Dec 13, 2019 | 83.24 | 84.69 | 83.02 | 84.69 | 976,400 | +1.35(+1.62%) |
Dec 12, 2019 | 83.80 | 84.68 | 82.88 | 83.34 | 1,123,127 | -0.51(-0.61%) |
Dec 11, 2019 | 84.32 | 84.45 | 83.26 | 83.85 | 827,053 | -0.24(-0.29%) |
Dec 10, 2019 | 83.97 | 84.75 | 83.47 | 84.09 | 1,005,154 | -0.02(-0.02%) |
Dec 09, 2019 | 84.95 | 85.51 | 84.07 | 84.11 | 876,093 | -1.14(-1.34%) |
Dec 06, 2019 | 84.87 | 85.56 | 84.58 | 85.25 | 1,579,200 | +0.92(+1.09%) |
Dec 05, 2019 | 86.43 | 86.50 | 84.29 | 84.33 | 1,962,018 | -2.10(-2.43%) |
Dec 04, 2019 | 86.07 | 86.62 | 85.70 | 86.43 | 1,164,343 | +0.51(+0.59%) |
Dec 03, 2019 | 85.09 | 86.05 | 84.84 | 85.92 | 1,214,079 | +0.30(+0.35%) |