Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.36 | 76.00 | 73.36 | 75.60 | 5,375,025 | -2.64(-3.37%) |
Feb 27, 2020 | 77.76 | 79.92 | 76.80 | 78.24 | 6,153,312 | -3.28(-4.02%) |
Feb 26, 2020 | 83.04 | 84.40 | 80.80 | 81.52 | 4,913,735 | -1.68(-2.02%) |
Feb 25, 2020 | 86.08 | 86.16 | 83.20 | 83.20 | 4,120,521 | -2.72(-3.17%) |
Feb 24, 2020 | 85.04 | 86.44 | 84.40 | 85.92 | 4,675,608 | -3.36(-3.76%) |
Feb 21, 2020 | 88.64 | 89.64 | 87.92 | 89.28 | 3,380,637 | -0.96(-1.06%) |
Feb 20, 2020 | 90.48 | 91.44 | 89.92 | 90.24 | 3,419,236 | +0.80(+0.89%) |
Feb 19, 2020 | 89.04 | 89.84 | 88.16 | 89.44 | 3,112,682 | +1.84(+2.10%) |
Feb 18, 2020 | 86.08 | 87.60 | 86.00 | 87.60 | 2,676,351 | +0.00(+0.00%) |
Feb 14, 2020 | 87.68 | 87.92 | 86.72 | 87.60 | 3,057,112 | +0.88(+1.01%) |
Feb 13, 2020 | 86.56 | 87.20 | 86.00 | 86.72 | 3,607,746 | +0.24(+0.28%) |
Feb 12, 2020 | 86.56 | 86.88 | 85.68 | 86.48 | 3,897,620 | +2.48(+2.95%) |
Feb 11, 2020 | 85.04 | 85.12 | 83.60 | 84.00 | 3,114,323 | +0.64(+0.77%) |
Feb 10, 2020 | 83.84 | 84.48 | 83.04 | 83.36 | 2,813,275 | -1.28(-1.51%) |
Feb 07, 2020 | 84.80 | 85.76 | 84.28 | 84.64 | 2,610,962 | -1.28(-1.49%) |
Feb 06, 2020 | 85.12 | 86.16 | 84.40 | 85.92 | 3,226,059 | -0.08(-0.09%) |
Feb 05, 2020 | 86.00 | 87.12 | 84.72 | 86.00 | 5,086,603 | +2.48(+2.97%) |
Feb 04, 2020 | 85.44 | 85.60 | 83.20 | 83.52 | 5,181,877 | -0.40(-0.48%) |
Feb 03, 2020 | 85.92 | 86.72 | 83.84 | 83.92 | 5,052,880 | -2.80(-3.23%) |
Jan 31, 2020 | 87.04 | 87.84 | 85.60 | 86.72 | 4,051,937 | -1.92(-2.17%) |
Jan 30, 2020 | 87.44 | 88.72 | 86.80 | 88.64 | 3,682,896 | -0.64(-0.72%) |
Jan 29, 2020 | 90.24 | 90.24 | 88.72 | 89.28 | 2,720,473 | -0.72(-0.80%) |
Jan 28, 2020 | 89.28 | 90.56 | 88.88 | 90.00 | 3,040,024 | +1.20(+1.35%) |
Jan 27, 2020 | 88.88 | 89.92 | 88.16 | 88.80 | 3,140,996 | -2.64(-2.89%) |
Jan 24, 2020 | 91.92 | 92.00 | 90.48 | 91.44 | 3,051,025 | -1.84(-1.97%) |
Jan 23, 2020 | 92.80 | 93.68 | 92.00 | 93.28 | 3,857,325 | -1.92(-2.02%) |
Jan 22, 2020 | 96.24 | 96.32 | 95.04 | 95.20 | 3,190,079 | -2.72(-2.78%) |
Jan 21, 2020 | 97.76 | 98.72 | 97.68 | 97.92 | 1,703,351 | -0.72(-0.73%) |
Jan 17, 2020 | 98.64 | 98.96 | 97.92 | 98.64 | 2,220,762 | +0.32(+0.33%) |
Jan 16, 2020 | 97.60 | 98.80 | 97.52 | 98.32 | 1,959,469 | +0.88(+0.90%) |
Jan 15, 2020 | 97.60 | 97.76 | 96.40 | 97.44 | 1,881,232 | -0.80(-0.81%) |
Jan 14, 2020 | 98.16 | 98.56 | 97.60 | 98.24 | 2,336,713 | +0.64(+0.66%) |
Jan 13, 2020 | 98.48 | 98.48 | 97.28 | 97.60 | 2,858,528 | -1.68(-1.69%) |
Jan 10, 2020 | 99.44 | 99.84 | 98.68 | 99.28 | 2,016,750 | -0.64(-0.64%) |
Jan 09, 2020 | 99.60 | 100.32 | 98.32 | 99.92 | 3,439,453 | -1.36(-1.34%) |
Jan 08, 2020 | 104.48 | 104.56 | 99.12 | 101.28 | 6,918,551 | -3.76(-3.58%) |
Jan 07, 2020 | 104.80 | 105.44 | 104.08 | 105.04 | 1,743,532 | -0.24(-0.23%) |
Jan 06, 2020 | 106.40 | 106.56 | 104.96 | 105.28 | 2,598,413 | -0.16(-0.15%) |
Jan 03, 2020 | 106.16 | 106.53 | 104.24 | 105.44 | 4,326,412 | +2.96(+2.89%) |
Jan 02, 2020 | 102.40 | 102.80 | 101.60 | 102.48 | 1,563,633 | +0.00(+0.00%) |
Dec 31, 2019 | 101.68 | 103.64 | 101.52 | 102.48 | 1,450,662 | -0.80(-0.77%) |
Dec 30, 2019 | 104.08 | 104.16 | 102.32 | 103.28 | 1,121,458 | +0.00(+0.00%) |
Dec 27, 2019 | 103.36 | 103.68 | 102.56 | 103.28 | 1,137,987 | +0.16(+0.16%) |
Dec 26, 2019 | 102.56 | 103.52 | 102.56 | 103.12 | 881,688 | +0.96(+0.94%) |
Dec 24, 2019 | 101.84 | 102.32 | 101.80 | 102.16 | 431,737 | +0.24(+0.24%) |
Dec 23, 2019 | 100.88 | 101.76 | 100.72 | 101.92 | 931,604 | +0.88(+0.87%) |
Dec 20, 2019 | 101.76 | 101.76 | 100.48 | 101.04 | 1,429,475 | -1.20(-1.17%) |
Dec 19, 2019 | 102.00 | 102.80 | 101.68 | 102.24 | 959,574 | +0.32(+0.31%) |
Dec 18, 2019 | 101.28 | 102.32 | 100.96 | 101.92 | 1,483,336 | +0.56(+0.55%) |
Dec 17, 2019 | 101.20 | 102.08 | 101.20 | 101.36 | 1,494,069 | +0.64(+0.64%) |
Dec 16, 2019 | 100.64 | 100.96 | 100.48 | 100.72 | 801,649 | +0.80(+0.80%) |
Dec 13, 2019 | 99.28 | 101.04 | 99.12 | 99.92 | 2,137,625 | +0.96(+0.97%) |
Dec 12, 2019 | 98.40 | 99.76 | 98.40 | 98.96 | 2,787,500 | +0.56(+0.57%) |
Dec 11, 2019 | 98.64 | 98.88 | 97.12 | 98.40 | 1,918,328 | -0.72(-0.73%) |
Dec 10, 2019 | 98.48 | 99.44 | 98.16 | 99.12 | 1,284,185 | +0.48(+0.49%) |
Dec 09, 2019 | 98.00 | 99.04 | 98.00 | 98.64 | 1,587,099 | +0.08(+0.08%) |
Dec 06, 2019 | 97.04 | 99.96 | 96.96 | 98.56 | 2,626,812 | +1.04(+1.07%) |
Dec 05, 2019 | 98.48 | 98.80 | 97.20 | 97.52 | 2,974,580 | +0.00(+0.00%) |
Dec 04, 2019 | 96.48 | 98.00 | 96.40 | 97.52 | 3,670,523 | +3.44(+3.66%) |
Dec 03, 2019 | 93.36 | 94.88 | 92.72 | 94.08 | 2,915,460 | +0.72(+0.77%) |