Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 87.47 | 88.27 | 87.30 | 87.93 | 455,600 | +1.56(+1.81%) |
Feb 27, 2020 | 86.31 | 86.48 | 86.04 | 86.37 | 146,227 | +0.48(+0.56%) |
Feb 26, 2020 | 85.84 | 86.09 | 85.73 | 85.89 | 55,081 | -0.26(-0.30%) |
Feb 25, 2020 | 85.78 | 86.31 | 85.78 | 86.15 | 102,911 | +0.48(+0.56%) |
Feb 24, 2020 | 85.60 | 85.99 | 85.51 | 85.67 | 154,247 | +0.66(+0.78%) |
Feb 21, 2020 | 84.77 | 85.13 | 84.77 | 85.01 | 213,800 | +0.31(+0.37%) |
Feb 20, 2020 | 84.66 | 84.96 | 84.62 | 84.70 | 175,729 | -0.64(-0.75%) |
Feb 19, 2020 | 85.76 | 85.76 | 85.08 | 85.34 | 321,553 | -1.08(-1.25%) |
Feb 18, 2020 | 86.45 | 86.46 | 86.36 | 86.42 | 73,276 | -0.07(-0.08%) |
Feb 14, 2020 | 86.46 | 86.55 | 86.46 | 86.49 | 63,100 | -0.01(-0.01%) |
Feb 13, 2020 | 86.49 | 86.58 | 86.43 | 86.50 | 39,815 | +0.23(+0.27%) |
Feb 12, 2020 | 86.34 | 86.34 | 86.24 | 86.27 | 12,791 | -0.23(-0.27%) |
Feb 11, 2020 | 86.45 | 86.53 | 86.37 | 86.50 | 20,203 | -0.03(-0.03%) |
Feb 10, 2020 | 86.55 | 86.60 | 86.50 | 86.53 | 48,912 | +0.01(+0.01%) |
Feb 07, 2020 | 86.52 | 86.68 | 86.46 | 86.52 | 84,000 | +0.19(+0.22%) |
Feb 06, 2020 | 86.38 | 86.44 | 86.33 | 86.33 | 62,781 | -0.15(-0.17%) |
Feb 05, 2020 | 86.49 | 86.57 | 86.44 | 86.48 | 51,855 | -0.25(-0.29%) |
Feb 04, 2020 | 86.99 | 86.99 | 86.67 | 86.73 | 74,712 | -0.62(-0.71%) |
Feb 03, 2020 | 87.54 | 87.54 | 87.21 | 87.35 | 119,536 | -0.29(-0.33%) |
Jan 31, 2020 | 87.26 | 87.65 | 87.26 | 87.64 | 90,500 | +0.47(+0.54%) |
Jan 30, 2020 | 87.14 | 87.44 | 87.13 | 87.17 | 112,386 | +0.12(+0.14%) |
Jan 29, 2020 | 86.99 | 87.11 | 86.47 | 87.05 | 48,418 | +0.02(+0.02%) |
Jan 28, 2020 | 87.17 | 87.17 | 86.95 | 87.03 | 66,370 | -0.16(-0.18%) |
Jan 27, 2020 | 87.17 | 87.20 | 87.04 | 87.19 | 63,099 | +0.29(+0.33%) |
Jan 24, 2020 | 86.69 | 86.99 | 86.69 | 86.90 | 73,200 | +0.16(+0.18%) |
Jan 23, 2020 | 86.71 | 86.92 | 86.71 | 86.74 | 65,009 | +0.29(+0.34%) |
Jan 22, 2020 | 86.48 | 86.48 | 86.39 | 86.45 | 25,291 | -0.06(-0.07%) |
Jan 21, 2020 | 86.24 | 86.51 | 86.24 | 86.51 | 120,913 | +0.27(+0.31%) |
Jan 17, 2020 | 86.18 | 86.30 | 86.18 | 86.24 | 42,900 | -0.02(-0.02%) |
Jan 16, 2020 | 86.31 | 86.33 | 86.22 | 86.26 | 40,218 | -0.16(-0.19%) |
Jan 15, 2020 | 86.46 | 86.47 | 86.37 | 86.42 | 52,748 | +0.01(+0.01%) |
Jan 14, 2020 | 86.34 | 86.43 | 86.28 | 86.41 | 63,682 | -0.01(-0.01%) |
Jan 13, 2020 | 86.46 | 86.50 | 86.40 | 86.42 | 27,586 | -0.32(-0.37%) |
Jan 10, 2020 | 86.64 | 86.79 | 86.64 | 86.74 | 91,100 | -0.06(-0.07%) |
Jan 09, 2020 | 86.73 | 86.81 | 86.69 | 86.80 | 37,494 | -0.30(-0.34%) |
Jan 08, 2020 | 87.40 | 87.46 | 86.99 | 87.10 | 258,127 | -0.41(-0.47%) |
Jan 07, 2020 | 87.58 | 87.69 | 87.47 | 87.51 | 69,080 | -0.14(-0.16%) |
Jan 06, 2020 | 87.93 | 87.93 | 87.56 | 87.65 | 126,432 | -0.27(-0.31%) |
Jan 03, 2020 | 87.85 | 88.08 | 87.78 | 87.92 | 118,500 | +0.41(+0.47%) |
Jan 02, 2020 | 87.35 | 87.80 | 87.35 | 87.51 | 92,391 | +0.08(+0.09%) |
Dec 31, 2019 | 87.53 | 87.60 | 87.34 | 87.43 | 37,400 | +0.12(+0.14%) |
Dec 30, 2019 | 87.21 | 87.32 | 87.12 | 87.31 | 104,533 | +0.42(+0.48%) |
Dec 27, 2019 | 86.64 | 86.89 | 86.64 | 86.89 | 84,000 | +0.21(+0.24%) |
Dec 26, 2019 | 86.67 | 86.70 | 86.63 | 86.68 | 47,645 | -0.17(-0.20%) |
Dec 24, 2019 | 86.90 | 86.90 | 86.82 | 86.85 | 59,800 | -0.03(-0.03%) |
Dec 23, 2019 | 86.85 | 86.90 | 86.84 | 86.88 | 28,133 | +0.10(+0.12%) |
Dec 20, 2019 | 86.90 | 86.90 | 86.75 | 86.78 | 30,500 | -0.17(-0.20%) |
Dec 19, 2019 | 86.88 | 87.03 | 86.88 | 86.95 | 32,474 | +0.22(+0.25%) |
Dec 18, 2019 | 86.76 | 86.78 | 86.69 | 86.73 | 63,860 | -0.05(-0.06%) |
Dec 17, 2019 | 86.68 | 86.82 | 86.68 | 86.78 | 34,545 | +0.02(+0.02%) |
Dec 16, 2019 | 86.81 | 86.83 | 86.64 | 86.76 | 57,104 | -0.15(-0.17%) |
Dec 13, 2019 | 86.92 | 87.01 | 86.71 | 86.91 | 46,600 | -0.02(-0.02%) |
Dec 12, 2019 | 87.46 | 87.46 | 86.81 | 86.93 | 240,730 | -0.60(-0.69%) |
Dec 11, 2019 | 87.40 | 87.56 | 87.39 | 87.53 | 64,848 | +0.16(+0.18%) |
Dec 10, 2019 | 87.47 | 87.49 | 87.35 | 87.37 | 17,198 | -0.12(-0.14%) |
Dec 09, 2019 | 87.56 | 87.59 | 87.45 | 87.49 | 26,869 | -0.02(-0.02%) |
Dec 06, 2019 | 87.30 | 87.54 | 87.30 | 87.51 | 30,300 | +0.16(+0.18%) |
Dec 05, 2019 | 87.23 | 87.47 | 87.23 | 87.35 | 55,787 | +0.09(+0.10%) |
Dec 04, 2019 | 87.44 | 87.44 | 87.22 | 87.26 | 40,812 | -0.22(-0.25%) |
Dec 03, 2019 | 87.45 | 87.58 | 87.42 | 87.48 | 64,292 | +0.23(+0.26%) |