Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.74 | 80.03 | 75.01 | 78.90 | 793,784 | +1.47(+1.90%) |
Feb 27, 2020 | 83.12 | 83.20 | 76.86 | 77.43 | 1,218,545 | -7.03(-8.33%) |
Feb 26, 2020 | 91.96 | 92.61 | 84.26 | 84.46 | 727,115 | -7.20(-7.86%) |
Feb 25, 2020 | 95.15 | 95.76 | 90.99 | 91.67 | 424,401 | -2.89(-3.05%) |
Feb 24, 2020 | 97.40 | 97.40 | 93.61 | 94.55 | 592,156 | -6.33(-6.27%) |
Feb 21, 2020 | 101.84 | 101.97 | 100.65 | 100.88 | 180,427 | -1.42(-1.39%) |
Feb 20, 2020 | 101.24 | 103.32 | 100.78 | 102.30 | 267,950 | +1.24(+1.23%) |
Feb 19, 2020 | 102.30 | 102.91 | 100.03 | 101.06 | 248,311 | -1.21(-1.19%) |
Feb 18, 2020 | 103.10 | 104.94 | 102.25 | 102.28 | 406,650 | -1.19(-1.15%) |
Feb 14, 2020 | 103.26 | 103.86 | 102.13 | 103.47 | 480,998 | +0.69(+0.67%) |
Feb 13, 2020 | 104.69 | 107.22 | 102.22 | 102.78 | 631,877 | -2.09(-1.99%) |
Feb 12, 2020 | 101.09 | 101.44 | 99.87 | 104.87 | 309,841 | +4.23(+4.21%) |
Feb 11, 2020 | 100.77 | 102.69 | 99.61 | 100.64 | 222,999 | +1.05(+1.06%) |
Feb 10, 2020 | 98.42 | 99.98 | 97.77 | 99.58 | 321,448 | +1.30(+1.32%) |
Feb 07, 2020 | 97.68 | 98.61 | 97.25 | 98.29 | 164,798 | +0.08(+0.08%) |
Feb 06, 2020 | 100.63 | 100.88 | 97.46 | 98.21 | 281,726 | -1.61(-1.61%) |
Feb 05, 2020 | 98.83 | 100.08 | 97.76 | 99.82 | 246,530 | +2.07(+2.12%) |
Feb 04, 2020 | 95.30 | 98.75 | 95.30 | 97.75 | 278,815 | +3.86(+4.11%) |
Feb 03, 2020 | 92.65 | 94.89 | 92.41 | 93.89 | 255,128 | +1.76(+1.91%) |
Jan 31, 2020 | 93.35 | 93.52 | 91.28 | 92.14 | 329,171 | -1.97(-2.09%) |
Jan 30, 2020 | 92.12 | 94.19 | 92.12 | 94.10 | 291,286 | +0.71(+0.76%) |
Jan 29, 2020 | 94.39 | 95.14 | 93.05 | 93.40 | 195,458 | -0.68(-0.72%) |
Jan 28, 2020 | 94.00 | 95.80 | 93.38 | 94.07 | 463,390 | +0.96(+1.03%) |
Jan 27, 2020 | 93.90 | 94.16 | 91.94 | 93.11 | 443,159 | -3.00(-3.12%) |
Jan 24, 2020 | 97.00 | 97.00 | 95.08 | 96.11 | 147,467 | -0.71(-0.74%) |
Jan 23, 2020 | 96.40 | 97.41 | 95.62 | 96.83 | 250,062 | +0.37(+0.38%) |
Jan 22, 2020 | 95.62 | 97.38 | 95.51 | 96.46 | 630,337 | +1.38(+1.45%) |
Jan 21, 2020 | 96.44 | 96.73 | 93.49 | 95.08 | 360,517 | -2.28(-2.34%) |
Jan 17, 2020 | 98.20 | 99.02 | 96.42 | 97.36 | 155,335 | -0.58(-0.60%) |
Jan 16, 2020 | 96.20 | 98.82 | 96.20 | 97.94 | 255,835 | +2.11(+2.20%) |
Jan 15, 2020 | 96.80 | 97.00 | 94.65 | 95.83 | 300,552 | -1.11(-1.14%) |
Jan 14, 2020 | 98.66 | 100.45 | 95.62 | 96.94 | 287,000 | -1.51(-1.54%) |
Jan 13, 2020 | 98.64 | 99.31 | 98.09 | 98.46 | 309,967 | -0.01(-0.01%) |
Jan 10, 2020 | 98.98 | 99.32 | 97.72 | 98.47 | 145,554 | -0.42(-0.43%) |
Jan 09, 2020 | 98.70 | 100.40 | 98.35 | 98.89 | 474,436 | +0.87(+0.88%) |
Jan 08, 2020 | 95.50 | 99.18 | 95.50 | 98.02 | 553,625 | +2.24(+2.34%) |
Jan 07, 2020 | 94.43 | 96.34 | 93.49 | 95.78 | 356,084 | +1.24(+1.31%) |
Jan 06, 2020 | 96.67 | 97.04 | 94.32 | 94.54 | 481,917 | -3.01(-3.09%) |
Jan 03, 2020 | 101.04 | 101.60 | 96.69 | 97.55 | 589,765 | -4.66(-4.56%) |
Jan 02, 2020 | 102.09 | 102.52 | 101.08 | 102.22 | 314,362 | +0.56(+0.55%) |
Dec 31, 2019 | 101.21 | 101.65 | 100.62 | 101.65 | 165,436 | +0.22(+0.21%) |
Dec 30, 2019 | 101.25 | 101.69 | 99.85 | 101.44 | 191,845 | +0.32(+0.32%) |
Dec 27, 2019 | 101.83 | 101.83 | 100.78 | 101.12 | 90,266 | -0.25(-0.25%) |
Dec 26, 2019 | 101.79 | 102.23 | 100.89 | 101.37 | 94,550 | -0.36(-0.35%) |
Dec 24, 2019 | 101.59 | 102.00 | 100.72 | 101.73 | 56,350 | +0.18(+0.18%) |
Dec 23, 2019 | 101.71 | 102.47 | 101.16 | 101.55 | 137,560 | -0.15(-0.15%) |
Dec 20, 2019 | 102.23 | 102.45 | 101.47 | 101.70 | 268,142 | -0.15(-0.15%) |
Dec 19, 2019 | 100.91 | 102.00 | 100.85 | 101.85 | 198,945 | +0.78(+0.77%) |
Dec 18, 2019 | 100.76 | 101.28 | 99.90 | 101.07 | 312,071 | +0.86(+0.85%) |
Dec 17, 2019 | 98.78 | 101.05 | 98.78 | 100.22 | 613,756 | +1.52(+1.54%) |
Dec 16, 2019 | 98.79 | 100.54 | 98.37 | 98.69 | 391,678 | +0.68(+0.69%) |
Dec 13, 2019 | 98.15 | 98.55 | 97.45 | 98.01 | 463,561 | +0.24(+0.25%) |
Dec 12, 2019 | 98.41 | 99.25 | 97.47 | 97.77 | 372,932 | +0.02(+0.02%) |
Dec 11, 2019 | 98.02 | 99.01 | 97.48 | 97.75 | 179,046 | -0.42(-0.43%) |
Dec 10, 2019 | 98.95 | 99.37 | 97.87 | 98.17 | 276,695 | -1.04(-1.05%) |
Dec 09, 2019 | 99.94 | 100.51 | 99.16 | 99.22 | 294,334 | -0.99(-0.99%) |
Dec 06, 2019 | 99.24 | 100.67 | 98.87 | 100.21 | 275,585 | +1.60(+1.62%) |
Dec 05, 2019 | 97.37 | 99.20 | 97.15 | 98.61 | 293,889 | +1.47(+1.51%) |
Dec 04, 2019 | 97.35 | 98.16 | 97.05 | 97.14 | 134,691 | -0.04(-0.04%) |
Dec 03, 2019 | 96.37 | 97.90 | 95.28 | 97.18 | 206,429 | +0.21(+0.21%) |