Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 85.77 | 87.31 | 84.01 | 87.31 | 2,582,200 | -0.88(-1.00%) |
Feb 27, 2020 | 89.88 | 91.87 | 87.63 | 88.19 | 1,507,476 | -3.11(-3.41%) |
Feb 26, 2020 | 93.97 | 94.92 | 91.29 | 91.30 | 988,939 | -1.99(-2.13%) |
Feb 25, 2020 | 97.78 | 98.08 | 93.01 | 93.29 | 1,049,912 | -4.16(-4.27%) |
Feb 24, 2020 | 98.32 | 99.42 | 97.26 | 97.45 | 948,704 | -3.76(-3.72%) |
Feb 21, 2020 | 101.43 | 101.66 | 100.39 | 101.21 | 864,300 | -0.69(-0.68%) |
Feb 20, 2020 | 100.74 | 103.18 | 100.55 | 101.90 | 1,081,565 | +1.77(+1.77%) |
Feb 19, 2020 | 98.54 | 100.40 | 98.35 | 100.13 | 907,276 | +1.86(+1.89%) |
Feb 18, 2020 | 98.96 | 99.36 | 98.05 | 98.27 | 767,921 | -0.54(-0.55%) |
Feb 14, 2020 | 98.58 | 99.07 | 97.97 | 98.81 | 729,800 | -0.08(-0.08%) |
Feb 13, 2020 | 97.47 | 99.58 | 97.33 | 98.89 | 749,944 | +0.66(+0.67%) |
Feb 12, 2020 | 99.19 | 99.52 | 98.18 | 98.23 | 654,392 | -0.61(-0.62%) |
Feb 11, 2020 | 98.25 | 99.62 | 98.05 | 98.84 | 945,114 | +1.19(+1.22%) |
Feb 10, 2020 | 95.97 | 97.76 | 95.93 | 97.65 | 845,598 | +1.35(+1.40%) |
Feb 07, 2020 | 96.85 | 97.81 | 96.21 | 96.30 | 1,026,000 | -0.67(-0.69%) |
Feb 06, 2020 | 98.17 | 98.42 | 96.97 | 96.97 | 955,191 | -1.00(-1.02%) |
Feb 05, 2020 | 97.97 | 98.45 | 97.14 | 97.97 | 772,007 | +1.22(+1.26%) |
Feb 04, 2020 | 96.49 | 97.19 | 95.61 | 96.75 | 1,208,829 | +1.69(+1.78%) |
Feb 03, 2020 | 96.50 | 97.54 | 94.97 | 95.06 | 1,816,683 | -1.98(-2.04%) |
Jan 31, 2020 | 99.04 | 99.33 | 97.02 | 97.04 | 1,231,600 | -2.32(-2.33%) |
Jan 30, 2020 | 97.68 | 99.38 | 97.23 | 99.36 | 911,212 | +0.86(+0.87%) |
Jan 29, 2020 | 99.00 | 99.72 | 98.45 | 98.50 | 898,071 | -0.07(-0.07%) |
Jan 28, 2020 | 96.37 | 99.00 | 96.01 | 98.57 | 1,104,647 | +2.59(+2.70%) |
Jan 27, 2020 | 95.44 | 96.71 | 95.12 | 95.98 | 1,015,001 | -0.75(-0.78%) |
Jan 24, 2020 | 98.32 | 98.32 | 95.89 | 96.73 | 1,096,100 | -1.38(-1.41%) |
Jan 23, 2020 | 96.97 | 98.19 | 96.45 | 98.11 | 746,152 | +0.76(+0.78%) |
Jan 22, 2020 | 96.43 | 97.86 | 96.19 | 97.35 | 1,162,748 | +1.45(+1.51%) |
Jan 21, 2020 | 95.38 | 96.13 | 94.77 | 95.90 | 1,549,019 | +0.22(+0.23%) |
Jan 17, 2020 | 95.00 | 96.01 | 94.83 | 95.68 | 1,703,300 | +0.98(+1.03%) |
Jan 16, 2020 | 93.26 | 94.88 | 93.00 | 94.70 | 1,202,494 | +1.82(+1.96%) |
Jan 15, 2020 | 91.59 | 93.83 | 91.24 | 92.88 | 1,343,916 | +0.94(+1.02%) |
Jan 14, 2020 | 90.88 | 93.14 | 90.82 | 91.94 | 1,543,604 | +0.91(+1.00%) |
Jan 13, 2020 | 89.02 | 91.11 | 88.56 | 91.03 | 1,340,820 | +1.94(+2.18%) |
Jan 10, 2020 | 87.90 | 89.81 | 87.90 | 89.09 | 2,066,100 | +1.49(+1.70%) |
Jan 09, 2020 | 87.61 | 88.08 | 87.25 | 87.60 | 1,153,499 | +0.52(+0.60%) |
Jan 08, 2020 | 87.22 | 87.82 | 86.95 | 87.08 | 1,651,054 | -0.15(-0.17%) |
Jan 07, 2020 | 87.24 | 87.85 | 86.97 | 87.23 | 1,199,473 | +0.18(+0.21%) |
Jan 06, 2020 | 86.49 | 87.58 | 86.18 | 87.05 | 1,345,985 | -0.21(-0.24%) |
Jan 03, 2020 | 88.39 | 88.73 | 86.70 | 87.26 | 1,475,400 | -2.25(-2.51%) |
Jan 02, 2020 | 87.97 | 89.51 | 87.81 | 89.51 | 2,038,835 | +1.84(+2.10%) |
Dec 31, 2019 | 87.22 | 88.05 | 87.13 | 87.67 | 1,257,200 | +0.24(+0.27%) |
Dec 30, 2019 | 88.35 | 88.37 | 86.96 | 87.43 | 1,421,394 | -0.97(-1.10%) |
Dec 27, 2019 | 89.28 | 89.68 | 87.73 | 88.40 | 1,377,100 | -0.63(-0.71%) |
Dec 26, 2019 | 88.94 | 89.37 | 87.91 | 89.03 | 1,706,786 | +0.17(+0.19%) |
Dec 24, 2019 | 89.04 | 89.33 | 88.57 | 88.86 | 959,900 | -0.32(-0.36%) |
Dec 23, 2019 | 92.10 | 92.50 | 89.04 | 89.18 | 3,562,016 | -3.53(-3.81%) |
Dec 20, 2019 | 94.40 | 95.10 | 92.60 | 92.71 | 6,536,400 | -6.08(-6.15%) |
Dec 19, 2019 | 98.42 | 98.88 | 97.26 | 98.79 | 1,984,884 | +0.15(+0.15%) |
Dec 18, 2019 | 99.45 | 99.79 | 98.28 | 98.64 | 1,544,598 | -0.26(-0.26%) |
Dec 17, 2019 | 98.27 | 99.15 | 98.07 | 98.90 | 945,117 | +0.90(+0.92%) |
Dec 16, 2019 | 99.20 | 99.42 | 97.97 | 98.00 | 1,616,520 | +0.12(+0.12%) |
Dec 13, 2019 | 99.00 | 99.41 | 97.78 | 97.88 | 1,024,800 | -1.17(-1.18%) |
Dec 12, 2019 | 98.70 | 99.75 | 98.06 | 99.05 | 840,124 | +0.02(+0.02%) |
Dec 11, 2019 | 96.99 | 99.11 | 96.56 | 99.03 | 810,640 | +2.09(+2.16%) |
Dec 10, 2019 | 96.75 | 97.30 | 96.38 | 96.94 | 991,000 | +0.25(+0.26%) |
Dec 09, 2019 | 97.09 | 97.19 | 96.48 | 96.69 | 911,201 | -0.68(-0.70%) |
Dec 06, 2019 | 96.97 | 98.15 | 96.68 | 97.37 | 1,318,400 | +1.29(+1.34%) |
Dec 05, 2019 | 96.62 | 97.15 | 95.86 | 96.08 | 1,336,443 | -0.33(-0.34%) |
Dec 04, 2019 | 96.81 | 98.05 | 96.39 | 96.41 | 938,390 | +0.42(+0.44%) |
Dec 03, 2019 | 95.16 | 96.31 | 94.01 | 95.99 | 1,547,987 | -0.70(-0.72%) |