Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 81.37 | 83.22 | 79.60 | 82.90 | 291,965 | -0.39(-0.47%) |
Feb 27, 2020 | 88.25 | 88.53 | 83.24 | 83.29 | 301,631 | -7.48(-8.24%) |
Feb 26, 2020 | 98.00 | 99.16 | 90.69 | 90.78 | 273,556 | -6.59(-6.77%) |
Feb 25, 2020 | 100.44 | 100.75 | 96.78 | 97.37 | 272,101 | -2.63(-2.63%) |
Feb 24, 2020 | 98.39 | 100.58 | 97.61 | 100.00 | 183,439 | -2.90(-2.82%) |
Feb 21, 2020 | 105.17 | 105.17 | 102.58 | 102.89 | 161,969 | -2.39(-2.27%) |
Feb 20, 2020 | 101.58 | 105.41 | 101.58 | 105.29 | 384,094 | +3.27(+3.20%) |
Feb 19, 2020 | 98.88 | 102.28 | 97.72 | 102.02 | 361,395 | +3.95(+4.02%) |
Feb 18, 2020 | 96.69 | 98.57 | 96.43 | 98.08 | 383,625 | +2.56(+2.68%) |
Feb 14, 2020 | 95.22 | 95.82 | 94.66 | 95.52 | 278,545 | +0.62(+0.65%) |
Feb 13, 2020 | 92.53 | 95.09 | 92.38 | 94.90 | 136,098 | +1.91(+2.05%) |
Feb 12, 2020 | 94.83 | 95.58 | 92.47 | 92.99 | 167,407 | -1.03(-1.09%) |
Feb 11, 2020 | 93.42 | 95.08 | 92.08 | 94.01 | 223,198 | +1.68(+1.82%) |
Feb 10, 2020 | 91.61 | 92.85 | 90.94 | 92.34 | 212,619 | +0.72(+0.78%) |
Feb 07, 2020 | 90.91 | 92.00 | 90.21 | 91.62 | 356,125 | +1.15(+1.28%) |
Feb 06, 2020 | 96.76 | 97.27 | 89.76 | 90.47 | 634,022 | -6.29(-6.50%) |
Feb 05, 2020 | 102.51 | 102.83 | 93.91 | 96.76 | 457,904 | -1.65(-1.67%) |
Feb 04, 2020 | 100.26 | 100.62 | 98.16 | 98.41 | 183,449 | -0.25(-0.26%) |
Feb 03, 2020 | 98.69 | 100.02 | 98.19 | 98.66 | 240,066 | +0.98(+1.00%) |
Jan 31, 2020 | 100.85 | 101.45 | 97.47 | 97.68 | 218,709 | -3.30(-3.26%) |
Jan 30, 2020 | 100.31 | 101.42 | 99.47 | 100.97 | 121,357 | -0.26(-0.26%) |
Jan 29, 2020 | 101.78 | 102.29 | 100.73 | 101.24 | 139,661 | -0.05(-0.05%) |
Jan 28, 2020 | 101.44 | 102.40 | 100.45 | 101.28 | 152,053 | +0.48(+0.47%) |
Jan 27, 2020 | 97.45 | 101.49 | 97.22 | 100.81 | 210,730 | +1.16(+1.17%) |
Jan 24, 2020 | 100.78 | 100.78 | 98.49 | 99.65 | 166,405 | -1.13(-1.13%) |
Jan 23, 2020 | 99.41 | 100.98 | 98.14 | 100.78 | 220,907 | +1.04(+1.04%) |
Jan 22, 2020 | 99.72 | 100.23 | 99.11 | 99.74 | 332,909 | +0.02(+0.02%) |
Jan 21, 2020 | 98.94 | 100.19 | 98.82 | 99.72 | 386,335 | +0.26(+0.26%) |
Jan 17, 2020 | 99.27 | 99.71 | 98.36 | 99.46 | 149,589 | +0.66(+0.67%) |
Jan 16, 2020 | 97.21 | 99.33 | 97.07 | 98.80 | 144,173 | +2.31(+2.39%) |
Jan 15, 2020 | 97.07 | 97.67 | 95.87 | 96.50 | 285,127 | -0.78(-0.80%) |
Jan 14, 2020 | 97.87 | 98.51 | 96.87 | 97.27 | 302,606 | -0.63(-0.64%) |
Jan 13, 2020 | 94.34 | 97.93 | 93.84 | 97.90 | 185,332 | +3.37(+3.57%) |
Jan 10, 2020 | 93.78 | 94.97 | 93.32 | 94.53 | 141,439 | +0.63(+0.67%) |
Jan 09, 2020 | 95.18 | 95.18 | 93.09 | 93.90 | 218,040 | +0.49(+0.53%) |
Jan 08, 2020 | 93.91 | 95.38 | 93.33 | 93.40 | 158,770 | -0.78(-0.82%) |
Jan 07, 2020 | 94.69 | 94.97 | 93.89 | 94.18 | 225,041 | -0.73(-0.77%) |
Jan 06, 2020 | 94.89 | 95.79 | 94.16 | 94.91 | 241,240 | -1.14(-1.19%) |
Jan 03, 2020 | 95.03 | 97.27 | 93.39 | 96.05 | 174,967 | -1.48(-1.52%) |
Jan 02, 2020 | 97.54 | 98.23 | 96.13 | 97.53 | 277,791 | +0.60(+0.62%) |
Dec 31, 2019 | 96.41 | 97.93 | 96.41 | 96.93 | 113,687 | +0.21(+0.22%) |
Dec 30, 2019 | 97.63 | 97.74 | 95.77 | 96.72 | 92,546 | -1.02(-1.04%) |
Dec 27, 2019 | 97.36 | 98.25 | 96.40 | 97.74 | 103,061 | +0.45(+0.46%) |
Dec 26, 2019 | 97.99 | 98.21 | 96.19 | 97.29 | 69,469 | -0.84(-0.86%) |
Dec 24, 2019 | 97.17 | 98.59 | 96.43 | 98.13 | 56,740 | +1.00(+1.03%) |
Dec 23, 2019 | 100.54 | 100.72 | 96.98 | 97.14 | 151,605 | -3.79(-3.76%) |
Dec 20, 2019 | 102.02 | 102.80 | 100.42 | 100.93 | 401,208 | -0.93(-0.91%) |
Dec 19, 2019 | 102.06 | 102.67 | 101.06 | 101.86 | 274,636 | -0.05(-0.05%) |
Dec 18, 2019 | 102.05 | 102.48 | 100.75 | 101.91 | 211,285 | +0.59(+0.58%) |
Dec 17, 2019 | 100.38 | 101.62 | 99.58 | 101.31 | 104,612 | +1.06(+1.05%) |
Dec 16, 2019 | 103.17 | 103.55 | 100.21 | 100.26 | 137,667 | -2.15(-2.10%) |
Dec 13, 2019 | 105.88 | 105.88 | 102.07 | 102.41 | 104,918 | -3.49(-3.29%) |
Dec 12, 2019 | 103.20 | 106.73 | 103.03 | 105.90 | 184,362 | +2.42(+2.34%) |
Dec 11, 2019 | 99.86 | 103.64 | 99.51 | 103.47 | 135,096 | +3.48(+3.48%) |
Dec 10, 2019 | 99.45 | 100.56 | 98.98 | 100.00 | 111,872 | +0.24(+0.24%) |
Dec 09, 2019 | 99.68 | 100.23 | 99.46 | 99.75 | 133,625 | -0.70(-0.70%) |
Dec 06, 2019 | 98.46 | 101.19 | 98.38 | 100.45 | 206,123 | +3.66(+3.79%) |
Dec 05, 2019 | 98.67 | 99.86 | 96.72 | 96.79 | 296,760 | -1.08(-1.10%) |
Dec 04, 2019 | 98.09 | 100.87 | 97.70 | 97.86 | 226,874 | +0.44(+0.45%) |
Dec 03, 2019 | 97.98 | 98.07 | 96.84 | 97.43 | 299,058 | -1.84(-1.86%) |