Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 84.18 | 85.20 | 81.32 | 82.89 | 4,565,879 | -3.18(-3.69%) |
Feb 27, 2020 | 88.97 | 89.80 | 86.05 | 86.07 | 4,145,561 | -4.49(-4.95%) |
Feb 26, 2020 | 91.30 | 92.33 | 90.53 | 90.56 | 3,641,833 | -0.42(-0.46%) |
Feb 25, 2020 | 93.56 | 94.13 | 90.58 | 90.97 | 2,572,165 | -2.14(-2.29%) |
Feb 24, 2020 | 94.72 | 95.33 | 92.99 | 93.11 | 1,657,147 | -3.03(-3.15%) |
Feb 21, 2020 | 96.18 | 96.49 | 95.63 | 96.14 | 1,093,046 | -0.33(-0.35%) |
Feb 20, 2020 | 97.40 | 97.69 | 94.88 | 96.47 | 1,309,519 | -1.23(-1.25%) |
Feb 19, 2020 | 97.01 | 98.06 | 96.80 | 97.70 | 2,019,170 | +1.08(+1.12%) |
Feb 18, 2020 | 97.68 | 97.70 | 96.20 | 96.62 | 2,082,949 | -1.16(-1.19%) |
Feb 14, 2020 | 97.53 | 98.19 | 97.18 | 97.78 | 1,345,420 | +0.23(+0.24%) |
Feb 13, 2020 | 97.19 | 98.14 | 96.93 | 97.55 | 1,222,086 | +0.15(+0.15%) |
Feb 12, 2020 | 96.68 | 97.64 | 95.98 | 97.40 | 1,929,606 | +1.19(+1.24%) |
Feb 11, 2020 | 95.36 | 96.45 | 95.09 | 96.21 | 2,416,531 | +1.09(+1.15%) |
Feb 10, 2020 | 94.60 | 95.44 | 94.36 | 95.12 | 1,803,699 | +0.77(+0.81%) |
Feb 07, 2020 | 94.09 | 94.89 | 93.16 | 94.35 | 2,592,154 | -1.57(-1.64%) |
Feb 06, 2020 | 94.31 | 96.25 | 93.49 | 95.92 | 3,538,248 | -2.81(-2.85%) |
Feb 05, 2020 | 99.32 | 99.51 | 97.76 | 98.73 | 1,962,429 | +0.06(+0.07%) |
Feb 04, 2020 | 98.72 | 98.79 | 97.88 | 98.67 | 1,725,595 | +0.28(+0.28%) |
Feb 03, 2020 | 97.84 | 98.80 | 97.31 | 98.39 | 1,807,246 | +0.59(+0.61%) |
Jan 31, 2020 | 98.55 | 98.77 | 97.41 | 97.80 | 2,289,873 | -0.77(-0.78%) |
Jan 30, 2020 | 97.52 | 98.61 | 96.87 | 98.57 | 1,600,663 | -0.03(-0.03%) |
Jan 29, 2020 | 96.99 | 98.76 | 96.83 | 98.59 | 1,516,083 | +1.67(+1.73%) |
Jan 28, 2020 | 96.85 | 97.17 | 96.46 | 96.92 | 1,808,872 | +0.40(+0.41%) |
Jan 27, 2020 | 95.81 | 96.87 | 94.90 | 96.52 | 1,982,915 | -0.55(-0.56%) |
Jan 24, 2020 | 98.09 | 98.20 | 96.26 | 97.07 | 2,453,721 | -0.92(-0.94%) |
Jan 23, 2020 | 97.84 | 98.09 | 97.20 | 97.99 | 2,302,043 | -0.47(-0.48%) |
Jan 22, 2020 | 98.02 | 98.94 | 97.94 | 98.46 | 2,185,494 | +0.82(+0.84%) |
Jan 21, 2020 | 96.79 | 97.67 | 96.63 | 97.64 | 3,779,143 | +0.18(+0.19%) |
Jan 17, 2020 | 95.46 | 97.65 | 95.39 | 97.46 | 4,391,239 | +3.00(+3.17%) |
Jan 16, 2020 | 93.90 | 94.60 | 93.69 | 94.46 | 1,288,947 | +0.85(+0.91%) |
Jan 15, 2020 | 93.26 | 94.12 | 93.16 | 93.61 | 1,738,108 | +0.48(+0.52%) |
Jan 14, 2020 | 92.64 | 93.36 | 92.38 | 93.13 | 2,189,380 | +0.35(+0.38%) |
Jan 13, 2020 | 94.07 | 94.37 | 92.72 | 92.78 | 1,697,620 | -1.25(-1.33%) |
Jan 10, 2020 | 94.99 | 95.14 | 93.89 | 94.03 | 1,581,486 | -1.17(-1.23%) |
Jan 09, 2020 | 94.84 | 96.18 | 94.68 | 95.20 | 1,936,012 | +0.75(+0.79%) |
Jan 08, 2020 | 92.90 | 95.22 | 92.78 | 94.45 | 1,645,525 | +0.17(+0.18%) |
Jan 07, 2020 | 94.08 | 94.53 | 93.89 | 94.29 | 1,522,972 | +0.17(+0.18%) |
Jan 06, 2020 | 93.79 | 94.13 | 93.44 | 94.12 | 1,572,650 | -0.06(-0.06%) |
Jan 03, 2020 | 93.78 | 94.32 | 92.80 | 94.17 | 1,238,865 | -0.30(-0.31%) |
Jan 02, 2020 | 93.30 | 94.49 | 93.21 | 94.47 | 1,481,569 | +1.33(+1.43%) |
Dec 31, 2019 | 93.08 | 93.54 | 92.68 | 93.14 | 1,374,594 | +0.08(+0.09%) |
Dec 30, 2019 | 93.98 | 93.98 | 92.88 | 93.06 | 1,282,454 | -1.17(-1.24%) |
Dec 27, 2019 | 94.17 | 94.50 | 93.95 | 94.22 | 1,222,534 | +0.10(+0.11%) |
Dec 26, 2019 | 93.03 | 94.15 | 92.79 | 94.12 | 1,272,805 | +1.35(+1.46%) |
Dec 24, 2019 | 92.22 | 92.89 | 92.03 | 92.77 | 709,792 | +0.48(+0.52%) |
Dec 23, 2019 | 93.27 | 93.29 | 92.26 | 92.29 | 1,303,815 | -0.72(-0.78%) |
Dec 20, 2019 | 92.83 | 93.43 | 92.36 | 93.01 | 2,617,353 | +0.71(+0.77%) |
Dec 19, 2019 | 91.16 | 92.57 | 91.04 | 92.30 | 1,955,435 | +1.00(+1.09%) |
Dec 18, 2019 | 91.98 | 92.20 | 90.64 | 91.30 | 2,874,000 | -0.81(-0.88%) |
Dec 17, 2019 | 91.83 | 93.04 | 91.23 | 92.11 | 2,486,071 | -1.17(-1.26%) |
Dec 16, 2019 | 92.86 | 93.63 | 92.52 | 93.29 | 1,607,129 | +0.72(+0.78%) |
Dec 13, 2019 | 92.03 | 92.62 | 91.45 | 92.57 | 1,296,942 | +0.26(+0.28%) |
Dec 12, 2019 | 91.96 | 92.73 | 91.57 | 92.31 | 1,642,687 | +0.36(+0.39%) |
Dec 11, 2019 | 92.15 | 92.38 | 91.52 | 91.95 | 1,812,310 | +0.18(+0.20%) |
Dec 10, 2019 | 91.78 | 91.93 | 91.23 | 91.76 | 1,919,830 | +0.24(+0.26%) |
Dec 09, 2019 | 91.24 | 91.80 | 91.10 | 91.52 | 1,943,111 | +0.19(+0.21%) |
Dec 06, 2019 | 91.73 | 92.08 | 91.17 | 91.33 | 2,110,234 | +0.23(+0.25%) |
Dec 05, 2019 | 91.76 | 91.96 | 90.87 | 91.10 | 2,362,698 | -0.63(-0.69%) |
Dec 04, 2019 | 91.77 | 92.15 | 91.34 | 91.72 | 1,737,076 | -0.23(-0.25%) |
Dec 03, 2019 | 92.87 | 93.27 | 91.71 | 91.96 | 2,099,201 | -1.03(-1.10%) |