Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 88.01 | 88.75 | 85.11 | 87.32 | 78,000 | -1.97(-2.21%) |
Feb 27, 2020 | 91.25 | 94.26 | 89.27 | 89.29 | 37,942 | -3.18(-3.44%) |
Feb 26, 2020 | 93.40 | 94.31 | 92.19 | 92.47 | 55,540 | -0.22(-0.24%) |
Feb 25, 2020 | 96.58 | 96.58 | 92.50 | 92.69 | 71,080 | -3.53(-3.67%) |
Feb 24, 2020 | 96.11 | 97.30 | 96.11 | 96.22 | 50,929 | -2.65(-2.68%) |
Feb 21, 2020 | 99.64 | 99.64 | 98.33 | 98.87 | 17,800 | -0.78(-0.78%) |
Feb 20, 2020 | 99.13 | 99.69 | 98.28 | 99.65 | 19,133 | -0.85(-0.85%) |
Feb 19, 2020 | 100.22 | 100.52 | 99.89 | 100.50 | 27,407 | +0.78(+0.78%) |
Feb 18, 2020 | 99.72 | 100.36 | 99.54 | 99.72 | 21,071 | +0.00(+0.00%) |
Feb 14, 2020 | 101.82 | 101.86 | 99.72 | 99.72 | 24,300 | -2.21(-2.17%) |
Feb 13, 2020 | 100.35 | 101.97 | 100.35 | 101.93 | 28,537 | +1.33(+1.32%) |
Feb 12, 2020 | 100.26 | 101.16 | 99.90 | 100.60 | 24,533 | +0.68(+0.68%) |
Feb 11, 2020 | 100.00 | 101.12 | 99.69 | 99.92 | 30,802 | +0.19(+0.19%) |
Feb 10, 2020 | 97.90 | 99.79 | 97.90 | 99.73 | 24,380 | +0.94(+0.95%) |
Feb 07, 2020 | 99.27 | 99.45 | 98.79 | 98.79 | 22,400 | -1.41(-1.41%) |
Feb 06, 2020 | 100.96 | 100.96 | 99.97 | 100.20 | 25,998 | -0.39(-0.39%) |
Feb 05, 2020 | 98.84 | 100.81 | 97.71 | 100.59 | 35,892 | +2.35(+2.39%) |
Feb 04, 2020 | 97.85 | 98.91 | 97.15 | 98.24 | 30,040 | +1.34(+1.38%) |
Feb 03, 2020 | 95.57 | 97.16 | 95.12 | 96.90 | 47,757 | +1.93(+2.03%) |
Jan 31, 2020 | 96.84 | 97.21 | 94.84 | 94.97 | 47,200 | -2.08(-2.14%) |
Jan 30, 2020 | 94.50 | 97.53 | 94.50 | 97.05 | 42,462 | +2.42(+2.56%) |
Jan 29, 2020 | 95.65 | 96.98 | 94.33 | 94.63 | 67,746 | -0.79(-0.83%) |
Jan 28, 2020 | 94.13 | 96.66 | 91.07 | 95.42 | 88,285 | -4.52(-4.52%) |
Jan 27, 2020 | 99.50 | 100.27 | 99.21 | 99.94 | 23,189 | -0.02(-0.02%) |
Jan 24, 2020 | 100.20 | 100.69 | 99.41 | 99.96 | 30,700 | -0.17(-0.17%) |
Jan 23, 2020 | 100.04 | 101.05 | 99.34 | 100.13 | 45,452 | -0.39(-0.39%) |
Jan 22, 2020 | 100.95 | 101.17 | 100.52 | 100.52 | 16,372 | -0.29(-0.29%) |
Jan 21, 2020 | 101.60 | 101.60 | 100.75 | 100.81 | 22,920 | -1.10(-1.08%) |
Jan 17, 2020 | 102.94 | 104.57 | 101.45 | 101.91 | 20,000 | -0.54(-0.53%) |
Jan 16, 2020 | 101.48 | 102.91 | 101.48 | 102.45 | 21,863 | +0.96(+0.95%) |
Jan 15, 2020 | 101.82 | 101.85 | 100.65 | 101.49 | 28,828 | -0.50(-0.49%) |
Jan 14, 2020 | 101.31 | 102.65 | 101.31 | 101.99 | 35,906 | +0.04(+0.04%) |
Jan 13, 2020 | 101.16 | 101.95 | 100.83 | 101.95 | 30,839 | +0.87(+0.86%) |
Jan 10, 2020 | 101.25 | 101.67 | 100.70 | 101.08 | 30,100 | -0.51(-0.50%) |
Jan 09, 2020 | 102.75 | 102.75 | 101.04 | 101.59 | 26,003 | -0.66(-0.65%) |
Jan 08, 2020 | 100.84 | 103.00 | 100.84 | 102.25 | 40,967 | +1.20(+1.19%) |
Jan 07, 2020 | 101.50 | 101.87 | 100.84 | 101.05 | 21,760 | -1.07(-1.05%) |
Jan 06, 2020 | 100.57 | 102.44 | 100.57 | 102.12 | 46,373 | +0.54(+0.53%) |
Jan 03, 2020 | 102.48 | 102.48 | 100.51 | 101.58 | 28,100 | -0.85(-0.83%) |
Jan 02, 2020 | 102.29 | 102.81 | 101.35 | 102.43 | 31,658 | +0.05(+0.05%) |
Dec 31, 2019 | 102.43 | 103.25 | 101.05 | 102.38 | 37,600 | -0.22(-0.21%) |
Dec 30, 2019 | 102.81 | 103.84 | 101.84 | 102.60 | 27,604 | -0.17(-0.17%) |
Dec 27, 2019 | 103.50 | 103.50 | 102.05 | 102.77 | 26,700 | -0.34(-0.33%) |
Dec 26, 2019 | 103.69 | 103.98 | 102.52 | 103.11 | 42,596 | -0.59(-0.57%) |
Dec 24, 2019 | 103.30 | 103.81 | 102.87 | 103.70 | 25,000 | -0.02(-0.02%) |
Dec 23, 2019 | 104.66 | 104.66 | 102.74 | 103.72 | 29,732 | -0.49(-0.47%) |
Dec 20, 2019 | 104.78 | 105.52 | 104.15 | 104.21 | 107,000 | -0.63(-0.60%) |
Dec 19, 2019 | 104.85 | 104.97 | 104.44 | 104.84 | 42,839 | +0.04(+0.04%) |
Dec 18, 2019 | 104.80 | 104.87 | 104.06 | 104.80 | 50,522 | -0.05(-0.05%) |
Dec 17, 2019 | 104.44 | 104.85 | 104.02 | 104.85 | 39,927 | +0.64(+0.61%) |
Dec 16, 2019 | 103.25 | 104.49 | 103.00 | 104.21 | 55,794 | +1.26(+1.22%) |
Dec 13, 2019 | 103.02 | 103.35 | 102.47 | 102.95 | 35,200 | +0.03(+0.03%) |
Dec 12, 2019 | 101.37 | 103.25 | 101.37 | 102.92 | 66,949 | +1.09(+1.07%) |
Dec 11, 2019 | 101.81 | 101.83 | 100.98 | 101.83 | 30,833 | +0.23(+0.23%) |
Dec 10, 2019 | 101.26 | 102.04 | 100.71 | 101.60 | 47,483 | +0.92(+0.91%) |
Dec 09, 2019 | 99.37 | 100.91 | 99.37 | 100.68 | 35,814 | +0.68(+0.68%) |
Dec 06, 2019 | 100.87 | 101.32 | 99.99 | 100.00 | 34,500 | +0.69(+0.69%) |
Dec 05, 2019 | 99.49 | 100.19 | 98.92 | 99.31 | 27,024 | +0.11(+0.11%) |
Dec 04, 2019 | 99.38 | 100.39 | 98.84 | 99.20 | 39,821 | +0.58(+0.59%) |
Dec 03, 2019 | 98.53 | 98.89 | 98.12 | 98.62 | 27,302 | -0.88(-0.88%) |