Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 72.86 | 76.17 | 72.65 | 75.37 | 704,200 | -0.49(-0.65%) |
Feb 27, 2020 | 75.97 | 77.81 | 74.28 | 75.86 | 681,209 | -2.10(-2.69%) |
Feb 26, 2020 | 79.79 | 81.90 | 77.76 | 77.96 | 620,793 | -1.83(-2.29%) |
Feb 25, 2020 | 83.69 | 84.04 | 78.64 | 79.79 | 729,966 | -3.45(-4.14%) |
Feb 24, 2020 | 81.50 | 83.76 | 80.71 | 83.24 | 484,566 | -1.53(-1.80%) |
Feb 21, 2020 | 88.73 | 88.73 | 83.48 | 84.77 | 700,300 | -4.35(-4.88%) |
Feb 20, 2020 | 86.05 | 93.90 | 86.05 | 89.12 | 1,539,085 | +1.33(+1.51%) |
Feb 19, 2020 | 87.40 | 88.75 | 86.74 | 87.79 | 346,125 | +0.50(+0.57%) |
Feb 18, 2020 | 87.80 | 87.98 | 86.38 | 87.29 | 285,972 | -0.69(-0.78%) |
Feb 14, 2020 | 88.14 | 88.86 | 87.32 | 87.98 | 169,500 | +0.04(+0.05%) |
Feb 13, 2020 | 86.60 | 87.98 | 86.60 | 87.94 | 169,940 | +0.73(+0.84%) |
Feb 12, 2020 | 86.62 | 88.09 | 84.58 | 87.21 | 290,456 | +0.99(+1.15%) |
Feb 11, 2020 | 88.75 | 88.98 | 85.90 | 86.22 | 236,008 | -1.81(-2.06%) |
Feb 10, 2020 | 85.73 | 88.07 | 85.73 | 88.03 | 184,013 | +1.95(+2.27%) |
Feb 07, 2020 | 85.77 | 87.49 | 85.14 | 86.08 | 456,400 | +0.17(+0.20%) |
Feb 06, 2020 | 85.61 | 86.22 | 84.46 | 85.91 | 194,015 | +0.51(+0.60%) |
Feb 05, 2020 | 90.00 | 90.00 | 84.25 | 85.40 | 590,437 | -3.67(-4.12%) |
Feb 04, 2020 | 87.94 | 89.87 | 87.01 | 89.07 | 383,569 | +2.22(+2.56%) |
Feb 03, 2020 | 87.58 | 87.90 | 86.26 | 86.85 | 474,798 | -0.34(-0.39%) |
Jan 31, 2020 | 89.52 | 89.74 | 85.16 | 87.19 | 356,300 | -2.64(-2.94%) |
Jan 30, 2020 | 87.05 | 89.92 | 86.48 | 89.83 | 271,350 | +2.33(+2.66%) |
Jan 29, 2020 | 88.33 | 88.87 | 87.00 | 87.50 | 167,800 | -0.43(-0.49%) |
Jan 28, 2020 | 87.56 | 88.14 | 87.04 | 87.93 | 342,477 | +1.20(+1.38%) |
Jan 27, 2020 | 85.15 | 87.50 | 85.02 | 86.73 | 470,701 | -0.42(-0.48%) |
Jan 24, 2020 | 88.65 | 89.63 | 86.34 | 87.15 | 267,700 | -1.01(-1.15%) |
Jan 23, 2020 | 88.06 | 88.64 | 87.41 | 88.16 | 477,674 | -0.21(-0.24%) |
Jan 22, 2020 | 87.95 | 89.12 | 87.95 | 88.37 | 192,914 | +1.17(+1.34%) |
Jan 21, 2020 | 87.65 | 88.56 | 86.71 | 87.20 | 186,693 | -0.50(-0.57%) |
Jan 17, 2020 | 87.49 | 88.12 | 86.48 | 87.70 | 269,700 | +0.98(+1.13%) |
Jan 16, 2020 | 86.02 | 87.06 | 85.90 | 86.72 | 219,564 | +1.21(+1.42%) |
Jan 15, 2020 | 84.04 | 86.30 | 84.04 | 85.51 | 367,283 | +1.57(+1.87%) |
Jan 14, 2020 | 84.96 | 85.12 | 82.67 | 83.94 | 253,796 | -0.88(-1.04%) |
Jan 13, 2020 | 83.62 | 85.41 | 82.71 | 84.82 | 239,372 | +1.67(+2.01%) |
Jan 10, 2020 | 84.03 | 84.75 | 82.74 | 83.15 | 427,600 | -0.88(-1.05%) |
Jan 09, 2020 | 84.68 | 85.24 | 83.80 | 84.03 | 215,210 | -0.11(-0.13%) |
Jan 08, 2020 | 83.54 | 84.72 | 83.54 | 84.14 | 249,622 | +0.84(+1.01%) |
Jan 07, 2020 | 85.19 | 85.87 | 83.10 | 83.30 | 348,513 | -1.95(-2.29%) |
Jan 06, 2020 | 83.06 | 85.43 | 82.65 | 85.25 | 254,208 | +1.21(+1.44%) |
Jan 03, 2020 | 81.62 | 84.67 | 81.62 | 84.04 | 230,800 | +1.22(+1.47%) |
Jan 02, 2020 | 81.81 | 83.27 | 81.58 | 82.82 | 224,090 | +1.74(+2.15%) |
Dec 31, 2019 | 80.66 | 81.43 | 79.64 | 81.08 | 770,700 | +0.05(+0.06%) |
Dec 30, 2019 | 82.45 | 82.45 | 80.56 | 81.03 | 292,684 | -1.41(-1.71%) |
Dec 27, 2019 | 83.00 | 83.25 | 81.54 | 82.44 | 144,700 | -0.25(-0.30%) |
Dec 26, 2019 | 82.58 | 83.48 | 82.34 | 82.69 | 250,581 | +0.18(+0.22%) |
Dec 24, 2019 | 82.69 | 82.83 | 81.85 | 82.51 | 110,500 | -0.12(-0.15%) |
Dec 23, 2019 | 82.06 | 83.07 | 81.26 | 82.63 | 427,384 | +0.62(+0.76%) |
Dec 20, 2019 | 79.79 | 82.20 | 79.41 | 82.01 | 477,100 | +2.57(+3.24%) |
Dec 19, 2019 | 79.55 | 79.55 | 78.70 | 79.44 | 274,114 | -0.12(-0.15%) |
Dec 18, 2019 | 79.40 | 80.64 | 79.02 | 79.56 | 355,955 | +0.61(+0.77%) |
Dec 17, 2019 | 78.42 | 80.47 | 77.95 | 78.95 | 384,505 | +0.51(+0.65%) |
Dec 16, 2019 | 78.98 | 79.78 | 78.28 | 78.44 | 324,589 | -0.17(-0.22%) |
Dec 13, 2019 | 77.63 | 78.64 | 77.34 | 78.61 | 283,500 | +0.81(+1.04%) |
Dec 12, 2019 | 77.83 | 79.04 | 77.18 | 77.80 | 377,845 | -0.03(-0.04%) |
Dec 11, 2019 | 79.42 | 79.89 | 76.58 | 77.83 | 380,363 | -1.63(-2.05%) |
Dec 10, 2019 | 80.53 | 80.88 | 78.84 | 79.46 | 388,720 | -1.38(-1.71%) |
Dec 09, 2019 | 81.52 | 81.69 | 80.55 | 80.84 | 316,511 | -0.75(-0.92%) |
Dec 06, 2019 | 82.35 | 83.01 | 81.36 | 81.59 | 430,600 | +0.10(+0.12%) |
Dec 05, 2019 | 82.29 | 82.78 | 81.37 | 81.49 | 233,850 | -0.70(-0.85%) |
Dec 04, 2019 | 82.87 | 83.39 | 82.11 | 82.19 | 275,669 | -0.56(-0.68%) |
Dec 03, 2019 | 81.90 | 82.94 | 80.54 | 82.75 | 523,125 | -0.75(-0.90%) |