Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 84.53 | 89.31 | 84.53 | 88.95 | 10,793,218 | +2.28(+2.64%) |
Feb 27, 2020 | 89.82 | 91.41 | 86.67 | 86.67 | 10,548,757 | -4.63(-5.07%) |
Feb 26, 2020 | 91.52 | 92.89 | 90.23 | 91.29 | 6,468,957 | +0.46(+0.51%) |
Feb 25, 2020 | 94.22 | 94.44 | 90.27 | 90.84 | 8,010,011 | -2.84(-3.03%) |
Feb 24, 2020 | 94.09 | 94.45 | 92.40 | 93.68 | 8,827,056 | -3.33(-3.43%) |
Feb 21, 2020 | 97.43 | 97.57 | 96.31 | 97.01 | 4,413,976 | -0.55(-0.56%) |
Feb 20, 2020 | 97.75 | 98.10 | 95.68 | 97.56 | 3,694,165 | -0.54(-0.55%) |
Feb 19, 2020 | 97.63 | 98.51 | 97.42 | 98.10 | 2,445,064 | +0.74(+0.76%) |
Feb 18, 2020 | 96.59 | 97.38 | 95.98 | 97.36 | 2,759,779 | +0.52(+0.54%) |
Feb 14, 2020 | 96.87 | 97.29 | 95.74 | 96.84 | 2,057,101 | +0.17(+0.18%) |
Feb 13, 2020 | 97.08 | 97.65 | 96.59 | 96.67 | 3,673,734 | -1.09(-1.11%) |
Feb 12, 2020 | 96.95 | 97.78 | 96.44 | 97.76 | 4,271,592 | +1.25(+1.29%) |
Feb 11, 2020 | 97.15 | 97.61 | 96.25 | 96.51 | 2,405,771 | -0.12(-0.12%) |
Feb 10, 2020 | 95.21 | 96.66 | 94.79 | 96.63 | 2,500,498 | +1.56(+1.64%) |
Feb 07, 2020 | 95.50 | 95.89 | 94.68 | 95.07 | 2,966,144 | -0.83(-0.86%) |
Feb 06, 2020 | 96.35 | 96.42 | 95.02 | 95.90 | 3,804,487 | +0.10(+0.10%) |
Feb 05, 2020 | 94.69 | 96.79 | 94.51 | 95.80 | 6,886,286 | +2.32(+2.49%) |
Feb 04, 2020 | 92.31 | 93.76 | 92.15 | 93.48 | 5,251,299 | +2.59(+2.85%) |
Feb 03, 2020 | 89.68 | 91.01 | 89.47 | 90.89 | 4,100,197 | +1.99(+2.24%) |
Jan 31, 2020 | 90.05 | 90.05 | 87.82 | 88.89 | 5,777,691 | -1.27(-1.40%) |
Jan 30, 2020 | 90.77 | 91.22 | 89.24 | 90.16 | 4,157,868 | -1.18(-1.29%) |
Jan 29, 2020 | 91.62 | 92.01 | 91.25 | 91.33 | 2,944,097 | -0.21(-0.23%) |
Jan 28, 2020 | 90.95 | 91.90 | 90.52 | 91.54 | 3,859,817 | +1.67(+1.85%) |
Jan 27, 2020 | 88.90 | 90.61 | 88.34 | 89.88 | 3,693,200 | -0.64(-0.71%) |
Jan 24, 2020 | 93.49 | 93.53 | 89.85 | 90.52 | 7,644,202 | -2.50(-2.69%) |
Jan 23, 2020 | 93.84 | 93.98 | 92.11 | 93.02 | 6,149,507 | -1.23(-1.30%) |
Jan 22, 2020 | 94.90 | 95.37 | 94.07 | 94.25 | 3,563,288 | -0.22(-0.23%) |
Jan 21, 2020 | 95.82 | 96.07 | 94.26 | 94.47 | 6,137,602 | -1.56(-1.62%) |
Jan 17, 2020 | 97.39 | 97.39 | 95.59 | 96.02 | 5,687,759 | -0.81(-0.83%) |
Jan 16, 2020 | 96.96 | 97.28 | 96.03 | 96.83 | 3,777,749 | +0.73(+0.76%) |
Jan 15, 2020 | 95.44 | 97.02 | 95.29 | 96.10 | 6,574,870 | +0.70(+0.73%) |
Jan 14, 2020 | 92.39 | 95.64 | 91.90 | 95.40 | 7,737,679 | +2.72(+2.94%) |
Jan 13, 2020 | 93.91 | 94.32 | 91.84 | 92.68 | 10,445,889 | -1.91(-2.01%) |
Jan 10, 2020 | 95.79 | 96.55 | 94.55 | 94.59 | 11,812,044 | -0.99(-1.03%) |
Jan 09, 2020 | 96.03 | 96.47 | 95.17 | 95.57 | 6,537,162 | +0.21(+0.22%) |
Jan 08, 2020 | 93.99 | 95.74 | 93.65 | 95.36 | 3,096,208 | +1.29(+1.37%) |
Jan 07, 2020 | 94.25 | 94.49 | 92.74 | 94.08 | 3,965,164 | +0.15(+0.16%) |
Jan 06, 2020 | 92.52 | 93.97 | 91.59 | 93.93 | 3,373,223 | +0.81(+0.87%) |
Jan 03, 2020 | 92.97 | 93.94 | 92.46 | 93.12 | 5,123,806 | -1.32(-1.39%) |
Jan 02, 2020 | 95.57 | 95.78 | 93.49 | 94.44 | 3,597,854 | -0.43(-0.45%) |
Dec 31, 2019 | 94.32 | 95.28 | 93.83 | 94.86 | 3,172,877 | +0.35(+0.37%) |
Dec 30, 2019 | 95.80 | 96.21 | 93.99 | 94.52 | 3,378,131 | -1.48(-1.54%) |
Dec 27, 2019 | 97.73 | 97.83 | 95.61 | 95.99 | 4,985,950 | -1.37(-1.40%) |
Dec 26, 2019 | 98.54 | 98.54 | 97.23 | 97.36 | 2,772,104 | -0.85(-0.86%) |
Dec 24, 2019 | 97.49 | 98.52 | 97.08 | 98.21 | 1,155,979 | +0.75(+0.77%) |
Dec 23, 2019 | 96.58 | 97.57 | 95.77 | 97.46 | 4,070,824 | +1.01(+1.04%) |
Dec 20, 2019 | 96.35 | 96.50 | 95.69 | 96.45 | 3,701,841 | +0.27(+0.28%) |
Dec 19, 2019 | 95.87 | 96.29 | 95.26 | 96.18 | 3,141,087 | +0.50(+0.52%) |
Dec 18, 2019 | 96.41 | 96.51 | 94.76 | 95.68 | 5,598,747 | -0.56(-0.58%) |
Dec 17, 2019 | 96.70 | 96.75 | 95.67 | 96.24 | 4,601,437 | -0.06(-0.06%) |
Dec 16, 2019 | 95.91 | 96.65 | 95.26 | 96.30 | 3,462,313 | +1.19(+1.25%) |
Dec 13, 2019 | 95.05 | 96.36 | 94.50 | 95.11 | 4,176,100 | +0.54(+0.57%) |
Dec 12, 2019 | 94.03 | 95.50 | 93.87 | 94.57 | 4,763,456 | +0.55(+0.58%) |
Dec 11, 2019 | 95.24 | 95.90 | 93.84 | 94.03 | 8,056,545 | -1.26(-1.32%) |
Dec 10, 2019 | 94.24 | 95.46 | 93.85 | 95.28 | 4,320,236 | +1.00(+1.06%) |
Dec 09, 2019 | 95.67 | 96.18 | 94.23 | 94.29 | 7,020,561 | +0.10(+0.11%) |
Dec 06, 2019 | 93.71 | 94.31 | 93.35 | 94.19 | 3,407,913 | +1.15(+1.23%) |
Dec 05, 2019 | 94.22 | 94.28 | 92.55 | 93.04 | 6,386,622 | -1.56(-1.64%) |
Dec 04, 2019 | 93.75 | 94.70 | 92.74 | 94.59 | 4,760,688 | +1.16(+1.24%) |
Dec 03, 2019 | 92.06 | 93.63 | 91.71 | 93.44 | 6,661,432 | +1.36(+1.47%) |