Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 94.44 | 94.63 | 89.78 | 92.01 | 1,709,628 | -4.15(-4.32%) |
Feb 27, 2020 | 100.22 | 100.56 | 96.16 | 96.16 | 1,137,388 | -4.91(-4.86%) |
Feb 26, 2020 | 101.41 | 102.40 | 101.08 | 101.08 | 860,097 | -0.11(-0.11%) |
Feb 25, 2020 | 103.65 | 103.89 | 101.12 | 101.19 | 912,736 | -2.33(-2.25%) |
Feb 24, 2020 | 103.37 | 104.82 | 103.27 | 103.52 | 698,656 | -1.03(-0.99%) |
Feb 21, 2020 | 103.94 | 104.67 | 103.84 | 104.55 | 638,332 | +0.62(+0.60%) |
Feb 20, 2020 | 102.33 | 104.14 | 101.98 | 103.92 | 788,882 | +1.64(+1.60%) |
Feb 19, 2020 | 103.14 | 103.23 | 102.21 | 102.28 | 871,583 | -0.78(-0.76%) |
Feb 18, 2020 | 103.36 | 103.63 | 102.26 | 103.06 | 580,572 | -0.16(-0.15%) |
Feb 14, 2020 | 102.27 | 103.22 | 102.22 | 103.22 | 522,575 | +1.15(+1.12%) |
Feb 13, 2020 | 100.48 | 102.10 | 100.48 | 102.07 | 780,771 | +1.37(+1.36%) |
Feb 12, 2020 | 99.84 | 101.47 | 99.24 | 100.70 | 849,349 | +1.13(+1.13%) |
Feb 11, 2020 | 98.97 | 100.01 | 98.89 | 99.57 | 476,188 | +0.59(+0.60%) |
Feb 10, 2020 | 98.45 | 99.00 | 98.15 | 98.98 | 347,832 | +1.00(+1.02%) |
Feb 07, 2020 | 98.32 | 98.90 | 97.81 | 97.99 | 342,547 | -0.12(-0.12%) |
Feb 06, 2020 | 97.62 | 98.55 | 97.10 | 98.11 | 358,599 | +0.79(+0.81%) |
Feb 05, 2020 | 97.25 | 98.22 | 97.02 | 97.32 | 439,230 | -0.15(-0.15%) |
Feb 04, 2020 | 96.58 | 97.92 | 96.58 | 97.46 | 569,364 | +0.57(+0.59%) |
Feb 03, 2020 | 98.07 | 98.57 | 96.74 | 96.89 | 742,711 | -0.72(-0.74%) |
Jan 31, 2020 | 96.43 | 98.31 | 96.25 | 97.61 | 1,295,553 | +1.37(+1.43%) |
Jan 30, 2020 | 95.56 | 96.54 | 95.35 | 96.24 | 652,713 | +0.36(+0.37%) |
Jan 29, 2020 | 96.62 | 96.93 | 95.87 | 95.88 | 1,368,986 | -0.45(-0.47%) |
Jan 28, 2020 | 96.08 | 96.90 | 95.78 | 96.34 | 755,645 | +0.34(+0.35%) |
Jan 27, 2020 | 96.02 | 96.81 | 95.72 | 96.00 | 583,486 | -0.41(-0.42%) |
Jan 24, 2020 | 96.67 | 97.27 | 96.16 | 96.41 | 489,288 | -0.12(-0.13%) |
Jan 23, 2020 | 95.76 | 96.68 | 95.53 | 96.53 | 446,407 | +0.82(+0.86%) |
Jan 22, 2020 | 96.95 | 97.29 | 95.52 | 95.70 | 472,232 | -1.03(-1.07%) |
Jan 21, 2020 | 95.75 | 96.91 | 95.68 | 96.73 | 1,149,075 | +1.26(+1.32%) |
Jan 17, 2020 | 94.76 | 95.87 | 94.57 | 95.48 | 1,108,960 | +0.78(+0.83%) |
Jan 16, 2020 | 93.93 | 94.76 | 93.61 | 94.69 | 785,457 | +0.97(+1.04%) |
Jan 15, 2020 | 93.49 | 93.93 | 93.11 | 93.72 | 754,619 | +0.70(+0.76%) |
Jan 14, 2020 | 92.78 | 93.08 | 91.88 | 93.02 | 950,400 | +0.12(+0.13%) |
Jan 13, 2020 | 92.27 | 92.96 | 92.15 | 92.90 | 565,720 | +0.68(+0.73%) |
Jan 10, 2020 | 91.60 | 92.32 | 91.54 | 92.22 | 590,992 | +0.65(+0.71%) |
Jan 09, 2020 | 91.35 | 91.69 | 90.97 | 91.57 | 547,559 | +0.14(+0.15%) |
Jan 08, 2020 | 91.20 | 91.73 | 90.87 | 91.43 | 707,409 | +0.19(+0.21%) |
Jan 07, 2020 | 91.96 | 92.12 | 91.09 | 91.24 | 640,411 | -1.14(-1.23%) |
Jan 06, 2020 | 92.07 | 92.66 | 91.49 | 92.38 | 962,138 | +0.43(+0.47%) |
Jan 03, 2020 | 90.94 | 92.19 | 90.74 | 91.94 | 545,611 | +0.73(+0.80%) |
Jan 02, 2020 | 92.59 | 92.59 | 90.89 | 91.21 | 674,534 | -0.90(-0.98%) |
Dec 31, 2019 | 91.52 | 92.23 | 91.36 | 92.12 | 787,491 | +0.69(+0.75%) |
Dec 30, 2019 | 91.14 | 91.73 | 91.09 | 91.43 | 548,019 | +0.11(+0.12%) |
Dec 27, 2019 | 91.60 | 91.83 | 91.08 | 91.32 | 429,509 | +0.10(+0.11%) |
Dec 26, 2019 | 91.41 | 91.80 | 90.88 | 91.21 | 525,773 | -0.10(-0.11%) |
Dec 24, 2019 | 91.08 | 91.58 | 91.00 | 91.32 | 160,216 | +0.23(+0.26%) |
Dec 23, 2019 | 92.28 | 92.28 | 90.88 | 91.08 | 526,359 | -0.75(-0.81%) |
Dec 20, 2019 | 91.60 | 93.35 | 91.35 | 91.83 | 1,717,230 | +0.30(+0.33%) |
Dec 19, 2019 | 91.25 | 91.58 | 90.81 | 91.53 | 949,023 | +0.40(+0.44%) |
Dec 18, 2019 | 90.82 | 91.38 | 90.22 | 91.13 | 732,427 | +0.37(+0.41%) |
Dec 17, 2019 | 92.11 | 92.39 | 90.44 | 90.75 | 681,189 | -0.95(-1.04%) |
Dec 16, 2019 | 91.73 | 91.99 | 90.79 | 91.71 | 1,126,251 | +0.33(+0.36%) |
Dec 13, 2019 | 92.25 | 92.81 | 90.89 | 91.38 | 801,658 | -0.96(-1.04%) |
Dec 12, 2019 | 93.16 | 93.70 | 92.01 | 92.34 | 604,344 | -0.90(-0.96%) |
Dec 11, 2019 | 94.89 | 94.89 | 93.15 | 93.24 | 373,083 | -1.56(-1.65%) |
Dec 10, 2019 | 95.15 | 95.51 | 94.52 | 94.80 | 323,212 | -0.41(-0.43%) |
Dec 09, 2019 | 95.38 | 95.44 | 94.59 | 95.21 | 318,045 | +0.01(+0.01%) |
Dec 06, 2019 | 95.34 | 96.22 | 95.15 | 95.20 | 757,323 | -0.18(-0.19%) |
Dec 05, 2019 | 94.95 | 95.54 | 94.75 | 95.38 | 379,109 | +0.08(+0.08%) |
Dec 04, 2019 | 94.73 | 95.82 | 94.39 | 95.31 | 504,758 | +0.29(+0.31%) |
Dec 03, 2019 | 94.05 | 95.42 | 94.05 | 95.01 | 515,597 | +0.78(+0.83%) |