Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 92.62 | 92.80 | 88.91 | 91.11 | 872,019 | -4.12(-4.32%) |
Feb 27, 2020 | 97.70 | 99.05 | 95.17 | 95.23 | 499,139 | -3.83(-3.86%) |
Feb 26, 2020 | 98.00 | 99.98 | 97.75 | 99.05 | 360,311 | +1.32(+1.35%) |
Feb 25, 2020 | 101.43 | 102.00 | 97.60 | 97.74 | 421,016 | -3.70(-3.64%) |
Feb 24, 2020 | 102.50 | 102.66 | 101.03 | 101.43 | 358,213 | -2.29(-2.20%) |
Feb 21, 2020 | 104.85 | 104.85 | 103.51 | 103.72 | 265,341 | -1.41(-1.34%) |
Feb 20, 2020 | 104.17 | 105.53 | 104.05 | 105.13 | 246,462 | +1.11(+1.07%) |
Feb 19, 2020 | 103.17 | 104.32 | 102.86 | 104.02 | 275,099 | +1.24(+1.21%) |
Feb 18, 2020 | 103.69 | 103.76 | 101.97 | 102.78 | 343,340 | -1.18(-1.14%) |
Feb 14, 2020 | 103.50 | 104.41 | 102.77 | 103.96 | 404,674 | +1.30(+1.27%) |
Feb 13, 2020 | 101.81 | 103.85 | 101.74 | 102.66 | 378,450 | +0.80(+0.79%) |
Feb 12, 2020 | 103.00 | 103.11 | 101.36 | 101.86 | 522,819 | -0.94(-0.92%) |
Feb 11, 2020 | 103.52 | 103.95 | 101.95 | 102.80 | 507,381 | -1.07(-1.03%) |
Feb 10, 2020 | 104.80 | 105.52 | 103.69 | 103.87 | 529,636 | -1.32(-1.25%) |
Feb 07, 2020 | 104.82 | 105.91 | 104.29 | 105.18 | 465,808 | -0.09(-0.09%) |
Feb 06, 2020 | 106.31 | 106.68 | 104.58 | 105.28 | 491,652 | -0.62(-0.59%) |
Feb 05, 2020 | 105.44 | 106.03 | 104.08 | 105.90 | 372,824 | +0.84(+0.80%) |
Feb 04, 2020 | 106.50 | 106.54 | 104.78 | 105.06 | 542,425 | -0.90(-0.85%) |
Feb 03, 2020 | 104.67 | 107.16 | 104.35 | 105.96 | 689,381 | +0.96(+0.91%) |
Jan 31, 2020 | 103.11 | 105.10 | 103.05 | 105.00 | 614,376 | +1.64(+1.59%) |
Jan 30, 2020 | 98.18 | 103.53 | 97.96 | 103.36 | 714,556 | +4.46(+4.51%) |
Jan 29, 2020 | 97.33 | 102.21 | 96.65 | 98.90 | 1,201,694 | +5.40(+5.77%) |
Jan 28, 2020 | 93.13 | 94.13 | 92.61 | 93.51 | 421,282 | +0.68(+0.74%) |
Jan 27, 2020 | 91.71 | 93.39 | 91.12 | 92.82 | 515,033 | -0.12(-0.13%) |
Jan 24, 2020 | 92.85 | 93.27 | 92.33 | 92.94 | 361,308 | +0.27(+0.29%) |
Jan 23, 2020 | 92.57 | 93.53 | 91.75 | 92.68 | 465,668 | -0.25(-0.27%) |
Jan 22, 2020 | 93.62 | 94.31 | 92.22 | 92.92 | 362,006 | -0.38(-0.41%) |
Jan 21, 2020 | 95.03 | 95.61 | 93.08 | 93.31 | 438,359 | -2.21(-2.31%) |
Jan 17, 2020 | 94.76 | 96.01 | 94.55 | 95.52 | 268,263 | +0.79(+0.83%) |
Jan 16, 2020 | 94.88 | 95.33 | 94.25 | 94.73 | 386,567 | +0.27(+0.29%) |
Jan 15, 2020 | 94.53 | 95.36 | 94.11 | 94.46 | 458,529 | -0.33(-0.35%) |
Jan 14, 2020 | 94.14 | 95.26 | 94.11 | 94.79 | 419,642 | +0.71(+0.75%) |
Jan 13, 2020 | 92.39 | 94.62 | 91.84 | 94.08 | 548,584 | +1.77(+1.92%) |
Jan 10, 2020 | 90.98 | 92.39 | 90.20 | 92.31 | 364,113 | +1.64(+1.81%) |
Jan 09, 2020 | 90.23 | 91.24 | 89.71 | 90.67 | 484,746 | +0.79(+0.88%) |
Jan 08, 2020 | 90.39 | 90.49 | 88.52 | 89.88 | 339,812 | -0.49(-0.54%) |
Jan 07, 2020 | 89.67 | 91.22 | 89.30 | 90.37 | 414,956 | +0.49(+0.54%) |
Jan 06, 2020 | 90.38 | 90.59 | 88.74 | 89.88 | 516,379 | -1.52(-1.67%) |
Jan 03, 2020 | 90.08 | 91.76 | 90.08 | 91.40 | 396,375 | +1.03(+1.14%) |
Jan 02, 2020 | 91.12 | 91.40 | 89.70 | 90.38 | 401,756 | -0.46(-0.51%) |
Dec 31, 2019 | 90.37 | 91.15 | 90.37 | 90.84 | 296,551 | +0.33(+0.36%) |
Dec 30, 2019 | 91.24 | 91.69 | 90.13 | 90.51 | 317,195 | -0.81(-0.89%) |
Dec 27, 2019 | 91.46 | 91.86 | 90.85 | 91.32 | 458,912 | +0.14(+0.15%) |
Dec 26, 2019 | 91.27 | 91.98 | 90.91 | 91.19 | 421,784 | -0.02(-0.02%) |
Dec 24, 2019 | 91.14 | 91.99 | 90.98 | 91.20 | 145,061 | +0.08(+0.08%) |
Dec 23, 2019 | 91.20 | 91.35 | 90.23 | 91.13 | 588,791 | -0.03(-0.04%) |
Dec 20, 2019 | 88.63 | 91.16 | 88.44 | 91.16 | 1,043,598 | +2.91(+3.30%) |
Dec 19, 2019 | 88.20 | 88.82 | 87.83 | 88.25 | 214,627 | -0.24(-0.27%) |
Dec 18, 2019 | 88.32 | 89.01 | 87.43 | 88.49 | 262,659 | -0.07(-0.08%) |
Dec 17, 2019 | 88.63 | 89.32 | 88.25 | 88.56 | 241,989 | -0.01(-0.01%) |
Dec 16, 2019 | 87.70 | 89.55 | 87.51 | 88.57 | 670,459 | +1.61(+1.85%) |
Dec 13, 2019 | 86.75 | 87.27 | 85.93 | 86.96 | 214,494 | +0.18(+0.21%) |
Dec 12, 2019 | 87.70 | 87.94 | 86.41 | 86.78 | 277,458 | -1.47(-1.67%) |
Dec 11, 2019 | 86.60 | 88.47 | 86.57 | 88.25 | 340,936 | +1.90(+2.20%) |
Dec 10, 2019 | 86.09 | 86.77 | 85.80 | 86.35 | 310,693 | -0.01(-0.01%) |
Dec 09, 2019 | 87.32 | 87.72 | 86.24 | 86.36 | 268,275 | -1.18(-1.35%) |
Dec 06, 2019 | 86.55 | 88.43 | 86.55 | 87.54 | 355,814 | +1.54(+1.79%) |
Dec 05, 2019 | 86.87 | 87.12 | 85.28 | 86.00 | 398,041 | -0.88(-1.01%) |
Dec 04, 2019 | 87.19 | 88.42 | 86.73 | 86.88 | 395,774 | -0.08(-0.09%) |
Dec 03, 2019 | 85.63 | 87.12 | 85.49 | 86.96 | 349,873 | +1.04(+1.20%) |