Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.10 | 83.56 | 80.88 | 83.56 | 3,069,228 | -1.32(-1.56%) |
Feb 27, 2020 | 86.77 | 88.87 | 84.86 | 84.88 | 2,032,230 | -3.64(-4.12%) |
Feb 26, 2020 | 89.57 | 90.87 | 88.47 | 88.52 | 1,726,780 | -0.62(-0.70%) |
Feb 25, 2020 | 93.09 | 93.36 | 88.97 | 89.15 | 1,717,203 | -3.51(-3.79%) |
Feb 24, 2020 | 93.57 | 93.74 | 91.66 | 92.65 | 2,258,257 | -3.87(-4.01%) |
Feb 21, 2020 | 97.06 | 97.30 | 96.01 | 96.52 | 3,138,906 | -1.18(-1.20%) |
Feb 20, 2020 | 96.94 | 98.28 | 96.26 | 97.70 | 1,479,239 | +0.37(+0.38%) |
Feb 19, 2020 | 98.07 | 98.07 | 97.29 | 97.33 | 927,864 | -0.29(-0.30%) |
Feb 18, 2020 | 98.13 | 98.80 | 97.33 | 97.62 | 1,808,490 | -0.85(-0.86%) |
Feb 14, 2020 | 98.75 | 98.89 | 97.70 | 98.46 | 799,392 | -0.10(-0.10%) |
Feb 13, 2020 | 98.31 | 98.94 | 98.08 | 98.56 | 1,055,899 | -0.32(-0.32%) |
Feb 12, 2020 | 98.13 | 99.10 | 97.80 | 98.88 | 1,079,914 | +1.57(+1.62%) |
Feb 11, 2020 | 96.19 | 98.02 | 95.99 | 97.31 | 1,214,274 | +1.51(+1.57%) |
Feb 10, 2020 | 95.29 | 95.81 | 94.84 | 95.80 | 1,449,057 | +0.29(+0.31%) |
Feb 07, 2020 | 95.56 | 97.07 | 95.29 | 95.51 | 1,760,887 | -0.37(-0.39%) |
Feb 06, 2020 | 97.50 | 97.50 | 94.87 | 95.88 | 1,806,482 | -1.31(-1.35%) |
Feb 05, 2020 | 95.46 | 98.59 | 93.95 | 97.19 | 2,082,506 | +0.89(+0.93%) |
Feb 04, 2020 | 96.42 | 97.23 | 96.15 | 96.30 | 1,681,374 | +1.35(+1.42%) |
Feb 03, 2020 | 94.86 | 96.02 | 94.53 | 94.95 | 1,355,378 | +0.55(+0.59%) |
Jan 31, 2020 | 95.85 | 95.85 | 93.80 | 94.39 | 1,323,264 | -2.12(-2.19%) |
Jan 30, 2020 | 95.83 | 96.64 | 95.20 | 96.51 | 1,268,698 | -0.29(-0.30%) |
Jan 29, 2020 | 97.17 | 97.48 | 96.41 | 96.80 | 966,650 | +0.29(+0.30%) |
Jan 28, 2020 | 95.33 | 97.13 | 95.00 | 96.51 | 1,152,933 | +1.51(+1.59%) |
Jan 27, 2020 | 94.87 | 95.94 | 94.38 | 95.00 | 1,339,529 | -1.74(-1.80%) |
Jan 24, 2020 | 98.29 | 98.36 | 96.38 | 96.74 | 850,853 | -1.18(-1.20%) |
Jan 23, 2020 | 97.02 | 98.06 | 96.47 | 97.92 | 1,041,535 | +0.50(+0.51%) |
Jan 22, 2020 | 98.89 | 99.40 | 97.38 | 97.42 | 1,176,921 | -0.96(-0.98%) |
Jan 21, 2020 | 98.48 | 99.09 | 98.01 | 98.39 | 1,210,424 | -0.51(-0.51%) |
Jan 17, 2020 | 97.62 | 99.17 | 97.35 | 98.89 | 1,577,275 | +1.54(+1.59%) |
Jan 16, 2020 | 97.32 | 97.91 | 97.01 | 97.35 | 1,690,577 | -0.46(-0.47%) |
Jan 15, 2020 | 97.98 | 99.10 | 97.54 | 97.80 | 778,716 | -0.17(-0.18%) |
Jan 14, 2020 | 97.86 | 98.72 | 97.53 | 97.98 | 1,036,849 | +0.01(+0.01%) |
Jan 13, 2020 | 97.53 | 98.13 | 97.14 | 97.97 | 1,216,454 | +0.07(+0.07%) |
Jan 10, 2020 | 98.73 | 98.73 | 97.73 | 97.90 | 865,159 | -0.58(-0.59%) |
Jan 09, 2020 | 98.93 | 99.08 | 98.10 | 98.48 | 786,494 | -0.49(-0.49%) |
Jan 08, 2020 | 98.66 | 99.41 | 98.13 | 98.97 | 899,574 | +0.22(+0.23%) |
Jan 07, 2020 | 97.65 | 98.89 | 97.46 | 98.75 | 1,302,598 | +0.56(+0.57%) |
Jan 06, 2020 | 97.46 | 98.22 | 97.05 | 98.18 | 1,191,586 | +0.11(+0.11%) |
Jan 03, 2020 | 96.47 | 98.16 | 96.37 | 98.07 | 808,347 | +0.14(+0.14%) |
Jan 02, 2020 | 97.31 | 97.94 | 96.62 | 97.94 | 1,140,537 | +1.03(+1.06%) |
Dec 31, 2019 | 97.04 | 97.58 | 96.73 | 96.91 | 659,728 | -0.18(-0.19%) |
Dec 30, 2019 | 97.27 | 97.37 | 96.69 | 97.09 | 474,376 | -0.02(-0.02%) |
Dec 27, 2019 | 97.49 | 98.02 | 96.78 | 97.11 | 349,213 | -0.12(-0.12%) |
Dec 26, 2019 | 97.30 | 97.30 | 96.41 | 97.23 | 639,160 | +0.35(+0.36%) |
Dec 24, 2019 | 97.25 | 97.30 | 96.63 | 96.88 | 185,670 | -0.42(-0.43%) |
Dec 23, 2019 | 97.26 | 97.49 | 96.53 | 97.30 | 479,937 | +0.35(+0.36%) |
Dec 20, 2019 | 97.48 | 97.73 | 96.69 | 96.95 | 1,581,700 | +0.21(+0.22%) |
Dec 19, 2019 | 95.72 | 96.93 | 95.58 | 96.73 | 932,773 | +0.58(+0.61%) |
Dec 18, 2019 | 96.73 | 96.85 | 95.91 | 96.15 | 900,470 | -0.23(-0.24%) |
Dec 17, 2019 | 96.78 | 97.22 | 96.20 | 96.38 | 1,175,877 | -0.06(-0.06%) |
Dec 16, 2019 | 96.57 | 96.97 | 96.19 | 96.44 | 895,551 | +0.68(+0.71%) |
Dec 13, 2019 | 96.02 | 96.64 | 94.96 | 95.76 | 876,378 | -0.72(-0.75%) |
Dec 12, 2019 | 95.99 | 97.00 | 95.46 | 96.48 | 783,246 | +0.61(+0.64%) |
Dec 11, 2019 | 95.76 | 95.91 | 94.91 | 95.87 | 846,892 | +0.57(+0.60%) |
Dec 10, 2019 | 95.54 | 95.60 | 94.89 | 95.30 | 763,756 | -0.24(-0.25%) |
Dec 09, 2019 | 95.58 | 96.18 | 95.32 | 95.54 | 572,620 | -0.21(-0.22%) |
Dec 06, 2019 | 95.88 | 96.15 | 95.67 | 95.75 | 1,106,099 | +0.85(+0.89%) |
Dec 05, 2019 | 94.09 | 94.95 | 93.85 | 94.91 | 1,120,684 | +1.09(+1.16%) |
Dec 04, 2019 | 94.76 | 95.60 | 93.79 | 93.82 | 1,005,954 | -0.16(-0.18%) |
Dec 03, 2019 | 93.64 | 94.38 | 92.99 | 93.98 | 1,272,338 | -0.65(-0.69%) |