Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 83.73 | 84.85 | 82.52 | 84.50 | 3,708,756 | -1.78(-2.06%) |
Feb 27, 2020 | 88.56 | 89.75 | 86.24 | 86.28 | 1,766,988 | -3.64(-4.05%) |
Feb 26, 2020 | 91.12 | 91.94 | 89.91 | 89.92 | 1,706,946 | -0.81(-0.89%) |
Feb 25, 2020 | 93.78 | 93.84 | 90.61 | 90.73 | 1,395,234 | -2.81(-3.00%) |
Feb 24, 2020 | 93.82 | 94.17 | 93.23 | 93.54 | 1,003,879 | -2.35(-2.45%) |
Feb 21, 2020 | 96.12 | 96.13 | 95.62 | 95.89 | 579,092 | -0.62(-0.64%) |
Feb 20, 2020 | 96.16 | 96.64 | 95.68 | 96.51 | 518,169 | +0.30(+0.31%) |
Feb 19, 2020 | 96.38 | 96.50 | 96.21 | 96.21 | 371,258 | -0.04(-0.04%) |
Feb 18, 2020 | 96.57 | 96.60 | 95.84 | 96.25 | 569,785 | -0.35(-0.36%) |
Feb 14, 2020 | 96.53 | 96.60 | 96.18 | 96.59 | 500,273 | +0.12(+0.12%) |
Feb 13, 2020 | 96.12 | 96.60 | 95.87 | 96.48 | 384,381 | +0.07(+0.07%) |
Feb 12, 2020 | 96.46 | 96.51 | 96.12 | 96.40 | 507,625 | +0.41(+0.43%) |
Feb 11, 2020 | 95.95 | 96.39 | 95.93 | 96.00 | 513,121 | +0.31(+0.32%) |
Feb 10, 2020 | 95.27 | 95.69 | 95.22 | 95.69 | 392,787 | +0.28(+0.29%) |
Feb 07, 2020 | 95.78 | 95.82 | 95.25 | 95.41 | 571,322 | -0.61(-0.64%) |
Feb 06, 2020 | 96.44 | 96.59 | 95.96 | 96.02 | 482,721 | -0.03(-0.03%) |
Feb 05, 2020 | 95.12 | 96.13 | 95.12 | 96.05 | 507,931 | +1.57(+1.66%) |
Feb 04, 2020 | 94.35 | 94.89 | 94.35 | 94.48 | 601,664 | +1.07(+1.15%) |
Feb 03, 2020 | 93.24 | 93.92 | 93.13 | 93.40 | 636,964 | +0.62(+0.67%) |
Jan 31, 2020 | 94.27 | 94.36 | 92.59 | 92.78 | 1,347,236 | -1.79(-1.90%) |
Jan 30, 2020 | 93.64 | 94.63 | 93.33 | 94.58 | 892,824 | +0.51(+0.54%) |
Jan 29, 2020 | 94.71 | 94.77 | 94.07 | 94.07 | 541,737 | -0.54(-0.57%) |
Jan 28, 2020 | 94.50 | 94.97 | 94.35 | 94.61 | 643,397 | +0.50(+0.53%) |
Jan 27, 2020 | 94.10 | 94.54 | 93.87 | 94.11 | 1,056,033 | -0.99(-1.04%) |
Jan 24, 2020 | 96.15 | 96.15 | 94.66 | 95.10 | 662,189 | -0.94(-0.98%) |
Jan 23, 2020 | 95.76 | 96.12 | 95.12 | 96.04 | 848,676 | +0.01(+0.01%) |
Jan 22, 2020 | 96.23 | 96.50 | 95.96 | 96.03 | 625,695 | +0.16(+0.17%) |
Jan 21, 2020 | 95.96 | 96.14 | 95.54 | 95.87 | 773,804 | -0.35(-0.36%) |
Jan 17, 2020 | 96.35 | 96.40 | 96.06 | 96.22 | 500,273 | -0.12(-0.12%) |
Jan 16, 2020 | 95.81 | 96.33 | 95.77 | 96.33 | 777,289 | +0.90(+0.94%) |
Jan 15, 2020 | 95.19 | 95.82 | 95.15 | 95.44 | 1,737,589 | +0.18(+0.19%) |
Jan 14, 2020 | 95.16 | 95.41 | 94.96 | 95.26 | 775,242 | -0.01(-0.01%) |
Jan 13, 2020 | 94.72 | 95.29 | 94.58 | 95.27 | 913,475 | +0.68(+0.72%) |
Jan 10, 2020 | 94.99 | 95.11 | 94.43 | 94.58 | 688,987 | -0.31(-0.33%) |
Jan 09, 2020 | 94.90 | 94.94 | 94.55 | 94.89 | 467,289 | +0.25(+0.26%) |
Jan 08, 2020 | 94.36 | 95.05 | 94.29 | 94.65 | 726,013 | +0.28(+0.30%) |
Jan 07, 2020 | 94.58 | 94.63 | 94.20 | 94.36 | 816,189 | -0.43(-0.45%) |
Jan 06, 2020 | 94.40 | 94.82 | 94.24 | 94.79 | 769,909 | -0.06(-0.07%) |
Jan 03, 2020 | 94.44 | 95.02 | 94.43 | 94.85 | 590,014 | -0.44(-0.46%) |
Jan 02, 2020 | 95.92 | 95.92 | 94.71 | 95.29 | 1,862,598 | -0.25(-0.26%) |
Dec 31, 2019 | 95.21 | 95.60 | 95.19 | 95.53 | 336,780 | +0.20(+0.21%) |
Dec 30, 2019 | 95.69 | 95.72 | 95.22 | 95.33 | 316,903 | -0.27(-0.28%) |
Dec 27, 2019 | 95.69 | 95.73 | 95.47 | 95.60 | 355,021 | +0.05(+0.06%) |
Dec 26, 2019 | 95.45 | 95.54 | 95.24 | 95.54 | 414,819 | +0.20(+0.20%) |
Dec 24, 2019 | 95.59 | 95.61 | 95.23 | 95.35 | 374,276 | -0.07(-0.07%) |
Dec 23, 2019 | 95.68 | 95.70 | 95.36 | 95.42 | 569,824 | -0.13(-0.14%) |
Dec 20, 2019 | 95.36 | 95.79 | 95.34 | 95.55 | 366,394 | +0.54(+0.57%) |
Dec 19, 2019 | 94.90 | 95.13 | 94.85 | 95.01 | 305,830 | +0.11(+0.11%) |
Dec 18, 2019 | 95.05 | 95.07 | 94.66 | 94.90 | 420,268 | -0.04(-0.04%) |
Dec 17, 2019 | 95.04 | 95.17 | 94.89 | 94.94 | 320,189 | +0.03(+0.03%) |
Dec 16, 2019 | 94.85 | 95.16 | 94.84 | 94.91 | 369,520 | +0.56(+0.59%) |
Dec 13, 2019 | 94.83 | 95.07 | 94.05 | 94.36 | 334,850 | -0.56(-0.59%) |
Dec 12, 2019 | 94.07 | 95.16 | 94.00 | 94.92 | 476,419 | +0.88(+0.94%) |
Dec 11, 2019 | 94.01 | 94.21 | 93.78 | 94.04 | 339,695 | +0.17(+0.18%) |
Dec 10, 2019 | 94.09 | 94.19 | 93.69 | 93.87 | 445,034 | -0.28(-0.30%) |
Dec 09, 2019 | 94.11 | 94.35 | 94.04 | 94.15 | 323,612 | -0.04(-0.05%) |
Dec 06, 2019 | 94.00 | 94.55 | 93.92 | 94.20 | 448,282 | +0.77(+0.82%) |
Dec 05, 2019 | 93.42 | 93.47 | 93.03 | 93.43 | 385,631 | +0.22(+0.24%) |
Dec 04, 2019 | 92.82 | 93.61 | 92.71 | 93.21 | 419,324 | +0.73(+0.79%) |
Dec 03, 2019 | 92.45 | 92.55 | 91.90 | 92.48 | 543,401 | -0.59(-0.63%) |