Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.81 | 82.89 | 79.25 | 82.72 | 370,200 | +3.37(+4.25%) |
Feb 27, 2020 | 80.00 | 82.45 | 79.35 | 79.35 | 306,113 | -3.15(-3.81%) |
Feb 26, 2020 | 83.48 | 84.06 | 82.37 | 82.50 | 251,535 | +0.98(+1.20%) |
Feb 25, 2020 | 83.78 | 83.89 | 81.10 | 81.52 | 205,286 | -1.63(-1.96%) |
Feb 24, 2020 | 83.46 | 84.46 | 83.02 | 83.15 | 260,023 | -4.87(-5.53%) |
Feb 21, 2020 | 88.43 | 88.52 | 87.55 | 88.02 | 384,400 | -0.98(-1.10%) |
Feb 20, 2020 | 88.89 | 89.35 | 88.40 | 89.00 | 340,468 | -1.61(-1.78%) |
Feb 19, 2020 | 89.67 | 90.81 | 89.52 | 90.61 | 371,514 | +1.97(+2.22%) |
Feb 18, 2020 | 88.21 | 88.74 | 88.12 | 88.64 | 143,031 | -1.45(-1.60%) |
Feb 14, 2020 | 90.69 | 90.83 | 89.87 | 90.09 | 171,700 | -1.34(-1.47%) |
Feb 13, 2020 | 91.42 | 91.56 | 90.72 | 91.43 | 145,208 | -1.22(-1.32%) |
Feb 12, 2020 | 91.69 | 92.84 | 91.47 | 92.66 | 271,435 | +2.30(+2.54%) |
Feb 11, 2020 | 89.93 | 90.36 | 89.82 | 90.36 | 136,911 | -0.19(-0.21%) |
Feb 10, 2020 | 89.93 | 90.55 | 89.86 | 90.55 | 120,362 | +0.55(+0.61%) |
Feb 07, 2020 | 89.87 | 90.90 | 89.73 | 90.00 | 150,800 | -1.84(-2.00%) |
Feb 06, 2020 | 91.81 | 91.92 | 91.47 | 91.84 | 88,206 | +0.56(+0.61%) |
Feb 05, 2020 | 91.20 | 91.51 | 90.84 | 91.28 | 266,610 | +0.66(+0.73%) |
Feb 04, 2020 | 89.91 | 90.90 | 89.81 | 90.62 | 227,706 | +3.04(+3.47%) |
Feb 03, 2020 | 87.50 | 88.12 | 87.34 | 87.58 | 108,174 | +0.40(+0.46%) |
Jan 31, 2020 | 87.53 | 87.82 | 86.91 | 87.18 | 122,400 | -1.67(-1.88%) |
Jan 30, 2020 | 87.93 | 88.91 | 87.74 | 88.85 | 160,361 | -0.80(-0.89%) |
Jan 29, 2020 | 89.80 | 90.25 | 89.37 | 89.65 | 154,046 | +0.73(+0.82%) |
Jan 28, 2020 | 89.44 | 90.72 | 87.50 | 88.92 | 274,227 | +0.25(+0.28%) |
Jan 27, 2020 | 87.93 | 88.88 | 87.86 | 88.67 | 173,511 | -2.52(-2.76%) |
Jan 24, 2020 | 91.87 | 91.98 | 90.95 | 91.19 | 423,100 | -1.08(-1.17%) |
Jan 23, 2020 | 92.00 | 92.30 | 90.75 | 92.27 | 344,698 | -1.33(-1.42%) |
Jan 22, 2020 | 94.36 | 94.40 | 93.60 | 93.60 | 86,913 | -0.46(-0.49%) |
Jan 21, 2020 | 93.55 | 94.84 | 93.42 | 94.06 | 161,078 | -3.12(-3.21%) |
Jan 17, 2020 | 96.69 | 97.55 | 96.54 | 97.18 | 136,300 | +0.73(+0.76%) |
Jan 16, 2020 | 95.93 | 96.63 | 95.82 | 96.45 | 145,445 | +0.27(+0.28%) |
Jan 15, 2020 | 95.77 | 96.25 | 95.61 | 96.18 | 235,296 | +0.48(+0.50%) |
Jan 14, 2020 | 95.07 | 95.90 | 95.07 | 95.70 | 284,391 | +0.23(+0.24%) |
Jan 13, 2020 | 94.72 | 95.71 | 94.42 | 95.47 | 299,963 | +1.39(+1.48%) |
Jan 10, 2020 | 94.09 | 94.47 | 93.78 | 94.08 | 79,200 | -0.42(-0.44%) |
Jan 09, 2020 | 94.07 | 94.62 | 93.92 | 94.50 | 157,693 | +1.20(+1.29%) |
Jan 08, 2020 | 92.30 | 93.65 | 92.30 | 93.30 | 105,028 | +0.76(+0.82%) |
Jan 07, 2020 | 92.90 | 93.05 | 92.35 | 92.54 | 155,120 | -0.88(-0.94%) |
Jan 06, 2020 | 92.05 | 93.42 | 92.05 | 93.42 | 77,450 | -0.02(-0.02%) |
Jan 03, 2020 | 92.81 | 93.75 | 92.73 | 93.44 | 74,500 | -0.84(-0.89%) |
Jan 02, 2020 | 94.00 | 94.44 | 93.69 | 94.28 | 104,399 | +1.01(+1.08%) |
Dec 31, 2019 | 93.15 | 93.27 | 92.37 | 93.27 | 54,900 | +0.20(+0.21%) |
Dec 30, 2019 | 93.40 | 93.40 | 92.74 | 93.07 | 59,520 | -0.24(-0.26%) |
Dec 27, 2019 | 93.12 | 93.59 | 93.02 | 93.31 | 99,300 | +1.05(+1.14%) |
Dec 26, 2019 | 92.06 | 92.73 | 91.54 | 92.26 | 57,552 | +0.73(+0.80%) |
Dec 24, 2019 | 91.90 | 91.90 | 91.47 | 91.53 | 51,600 | -0.19(-0.21%) |
Dec 23, 2019 | 91.50 | 92.00 | 91.44 | 91.72 | 86,445 | +0.72(+0.79%) |
Dec 20, 2019 | 90.33 | 91.00 | 90.00 | 91.00 | 61,100 | +1.52(+1.70%) |
Dec 19, 2019 | 89.12 | 89.74 | 88.90 | 89.48 | 83,840 | +0.19(+0.21%) |
Dec 18, 2019 | 89.44 | 89.60 | 89.00 | 89.30 | 232,421 | -0.38(-0.42%) |
Dec 17, 2019 | 90.35 | 90.37 | 89.33 | 89.67 | 109,359 | -1.32(-1.45%) |
Dec 16, 2019 | 91.49 | 91.69 | 90.80 | 90.99 | 112,924 | +1.16(+1.29%) |
Dec 13, 2019 | 89.79 | 90.41 | 89.64 | 89.83 | 103,700 | +0.79(+0.89%) |
Dec 12, 2019 | 88.50 | 89.40 | 88.39 | 89.04 | 100,943 | +0.41(+0.46%) |
Dec 11, 2019 | 87.74 | 88.74 | 87.74 | 88.63 | 84,916 | +0.65(+0.74%) |
Dec 10, 2019 | 87.74 | 88.16 | 87.50 | 87.98 | 74,123 | -0.04(-0.05%) |
Dec 09, 2019 | 88.47 | 88.60 | 88.02 | 88.02 | 128,998 | -0.58(-0.65%) |
Dec 06, 2019 | 88.76 | 88.94 | 88.29 | 88.60 | 58,700 | +0.50(+0.57%) |
Dec 05, 2019 | 88.07 | 88.25 | 87.49 | 88.10 | 87,753 | +0.20(+0.23%) |
Dec 04, 2019 | 87.48 | 87.98 | 87.31 | 87.90 | 63,797 | +0.90(+1.03%) |
Dec 03, 2019 | 86.21 | 87.27 | 85.72 | 87.00 | 109,291 | -1.37(-1.55%) |