Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 86.72 | 88.54 | 85.05 | 88.47 | 629,658 | -1.02(-1.14%) |
Feb 27, 2020 | 88.11 | 90.20 | 86.51 | 89.49 | 177,051 | -0.34(-0.38%) |
Feb 26, 2020 | 90.77 | 92.05 | 89.82 | 89.83 | 326,634 | -0.98(-1.08%) |
Feb 25, 2020 | 92.58 | 93.05 | 90.39 | 90.81 | 191,676 | -1.80(-1.94%) |
Feb 24, 2020 | 92.32 | 93.32 | 90.61 | 92.61 | 206,595 | -2.03(-2.14%) |
Feb 21, 2020 | 94.73 | 95.24 | 93.90 | 94.64 | 177,182 | -0.24(-0.25%) |
Feb 20, 2020 | 96.05 | 96.18 | 93.18 | 94.88 | 235,952 | -1.26(-1.31%) |
Feb 19, 2020 | 95.80 | 96.36 | 95.42 | 96.14 | 164,729 | +0.68(+0.71%) |
Feb 18, 2020 | 96.01 | 96.70 | 95.32 | 95.46 | 109,416 | -1.21(-1.25%) |
Feb 14, 2020 | 96.67 | 96.67 | 96.67 | 0 | +0.20(+0.21%) | |
Feb 13, 2020 | 96.14 | 96.63 | 96.03 | 96.47 | 111,288 | -0.11(-0.11%) |
Feb 12, 2020 | 96.72 | 96.72 | 95.86 | 96.58 | 170,294 | +0.03(+0.03%) |
Feb 11, 2020 | 96.62 | 96.91 | 96.18 | 96.55 | 134,396 | +0.38(+0.40%) |
Feb 10, 2020 | 97.61 | 97.73 | 95.78 | 96.17 | 249,819 | -1.81(-1.85%) |
Feb 07, 2020 | 96.94 | 98.12 | 96.08 | 97.98 | 236,751 | +1.46(+1.51%) |
Feb 06, 2020 | 96.91 | 96.91 | 96.21 | 96.52 | 75,046 | -0.09(-0.09%) |
Feb 05, 2020 | 95.79 | 96.75 | 95.48 | 96.61 | 185,573 | +1.36(+1.43%) |
Feb 04, 2020 | 94.16 | 95.79 | 94.11 | 95.25 | 177,547 | +1.53(+1.63%) |
Feb 03, 2020 | 94.19 | 94.60 | 93.39 | 93.72 | 98,733 | -0.33(-0.35%) |
Jan 31, 2020 | 93.91 | 94.67 | 93.74 | 94.05 | 226,071 | +0.00(+0.00%) |
Jan 30, 2020 | 94.91 | 95.17 | 93.59 | 94.05 | 195,570 | -1.42(-1.49%) |
Jan 29, 2020 | 95.26 | 95.95 | 94.98 | 95.47 | 224,965 | +0.47(+0.49%) |
Jan 28, 2020 | 94.46 | 95.09 | 94.16 | 95.00 | 93,537 | +0.64(+0.68%) |
Jan 27, 2020 | 93.20 | 94.51 | 93.00 | 94.36 | 136,761 | +0.25(+0.27%) |
Jan 24, 2020 | 94.56 | 95.18 | 93.89 | 94.11 | 120,927 | -0.42(-0.44%) |
Jan 23, 2020 | 94.49 | 94.76 | 93.91 | 94.53 | 148,125 | -0.04(-0.04%) |
Jan 22, 2020 | 95.25 | 95.25 | 93.93 | 94.57 | 187,969 | -0.55(-0.58%) |
Jan 21, 2020 | 93.86 | 95.55 | 93.54 | 95.12 | 359,150 | +1.42(+1.52%) |
Jan 20, 2020 | 93.82 | 94.40 | 93.70 | 93.70 | 113,213 | -0.31(-0.33%) |
Jan 17, 2020 | 94.13 | 94.60 | 93.82 | 94.01 | 220,500 | +0.06(+0.06%) |
Jan 16, 2020 | 94.43 | 94.89 | 93.80 | 93.95 | 205,481 | -0.15(-0.16%) |
Jan 15, 2020 | 93.49 | 95.19 | 92.76 | 94.10 | 270,924 | +0.22(+0.23%) |
Jan 14, 2020 | 94.04 | 94.04 | 91.89 | 93.88 | 341,769 | +0.26(+0.28%) |
Jan 13, 2020 | 92.57 | 93.67 | 92.57 | 93.62 | 266,852 | +1.07(+1.16%) |
Jan 10, 2020 | 92.57 | 92.60 | 91.92 | 92.55 | 175,027 | +0.34(+0.37%) |
Jan 09, 2020 | 90.61 | 92.51 | 90.61 | 92.21 | 192,257 | +1.80(+1.99%) |
Jan 08, 2020 | 89.89 | 91.05 | 89.89 | 90.41 | 183,121 | +0.63(+0.70%) |
Jan 07, 2020 | 89.24 | 90.56 | 89.07 | 89.78 | 120,805 | +0.50(+0.56%) |
Jan 06, 2020 | 88.25 | 89.36 | 88.03 | 89.28 | 110,431 | +0.18(+0.20%) |
Jan 03, 2020 | 88.71 | 89.30 | 88.40 | 89.10 | 99,286 | +0.01(+0.01%) |
Jan 02, 2020 | 88.90 | 89.10 | 88.35 | 89.09 | 90,813 | +0.42(+0.47%) |
Dec 31, 2019 | 88.67 | 88.67 | 88.67 | 0 | -0.49(-0.55%) | |
Dec 30, 2019 | 90.01 | 90.05 | 88.55 | 89.16 | 104,357 | -1.03(-1.14%) |
Dec 27, 2019 | 90.68 | 90.83 | 90.11 | 90.19 | 62,113 | -0.16(-0.18%) |
Dec 24, 2019 | 90.35 | 90.35 | 90.35 | 0 | -0.09(-0.10%) | |
Dec 23, 2019 | 90.23 | 90.63 | 89.97 | 90.44 | 90,783 | +0.53(+0.59%) |
Dec 20, 2019 | 90.28 | 90.68 | 89.77 | 89.91 | 258,787 | -0.07(-0.08%) |
Dec 19, 2019 | 89.74 | 90.37 | 89.41 | 89.98 | 205,343 | +0.05(+0.06%) |
Dec 18, 2019 | 89.65 | 89.96 | 89.11 | 89.93 | 234,520 | +0.09(+0.10%) |
Dec 17, 2019 | 89.24 | 89.90 | 88.98 | 89.84 | 117,938 | +0.74(+0.83%) |
Dec 16, 2019 | 88.15 | 89.17 | 88.15 | 89.10 | 96,455 | +1.07(+1.22%) |
Dec 13, 2019 | 87.00 | 88.16 | 86.78 | 88.03 | 227,782 | +1.03(+1.18%) |
Dec 12, 2019 | 86.77 | 87.28 | 86.59 | 87.00 | 143,432 | +0.16(+0.18%) |
Dec 11, 2019 | 86.96 | 87.15 | 86.56 | 86.84 | 135,702 | -0.10(-0.12%) |
Dec 10, 2019 | 86.16 | 86.97 | 86.15 | 86.94 | 160,620 | +0.44(+0.51%) |
Dec 09, 2019 | 85.99 | 86.70 | 85.60 | 86.50 | 153,597 | +0.49(+0.57%) |
Dec 06, 2019 | 86.33 | 86.63 | 85.87 | 86.01 | 122,231 | -0.07(-0.08%) |
Dec 05, 2019 | 86.35 | 86.68 | 86.00 | 86.08 | 97,063 | -0.27(-0.31%) |
Dec 04, 2019 | 86.49 | 86.93 | 86.18 | 86.35 | 106,669 | +0.08(+0.09%) |
Dec 03, 2019 | 86.57 | 86.78 | 86.09 | 86.27 | 141,647 | -0.78(-0.90%) |