Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 78.98 | 81.24 | 77.86 | 81.21 | 6,645,297 | -0.84(-1.02%) |
Feb 27, 2020 | 82.83 | 85.66 | 81.51 | 82.04 | 4,644,674 | -3.36(-3.93%) |
Feb 26, 2020 | 86.74 | 87.64 | 85.36 | 85.40 | 3,001,614 | +0.04(+0.04%) |
Feb 25, 2020 | 90.65 | 90.66 | 84.81 | 85.36 | 4,890,457 | -5.02(-5.56%) |
Feb 24, 2020 | 89.77 | 91.17 | 89.25 | 90.39 | 2,741,933 | -2.68(-2.88%) |
Feb 21, 2020 | 94.32 | 94.59 | 92.67 | 93.07 | 3,004,632 | -2.20(-2.31%) |
Feb 20, 2020 | 93.16 | 96.25 | 93.16 | 95.27 | 2,459,492 | -0.55(-0.58%) |
Feb 19, 2020 | 95.13 | 96.02 | 94.62 | 95.82 | 2,238,520 | +1.02(+1.08%) |
Feb 18, 2020 | 93.97 | 95.03 | 93.67 | 94.80 | 2,184,492 | +0.36(+0.38%) |
Feb 14, 2020 | 94.65 | 94.98 | 94.05 | 94.44 | 1,382,054 | -0.13(-0.14%) |
Feb 13, 2020 | 94.45 | 94.76 | 93.88 | 94.57 | 2,194,960 | -0.02(-0.02%) |
Feb 12, 2020 | 94.98 | 95.33 | 94.29 | 94.58 | 1,921,462 | +0.37(+0.39%) |
Feb 11, 2020 | 94.40 | 95.45 | 94.13 | 94.22 | 2,317,251 | +0.41(+0.44%) |
Feb 10, 2020 | 93.19 | 93.80 | 92.84 | 93.80 | 1,558,546 | +0.14(+0.15%) |
Feb 07, 2020 | 94.20 | 94.65 | 93.42 | 93.66 | 1,783,107 | -1.21(-1.28%) |
Feb 06, 2020 | 96.72 | 97.15 | 94.79 | 94.88 | 1,972,348 | -1.12(-1.16%) |
Feb 05, 2020 | 94.49 | 96.09 | 94.49 | 96.00 | 2,614,678 | +2.79(+2.99%) |
Feb 04, 2020 | 93.10 | 93.99 | 92.92 | 93.21 | 1,698,665 | +1.79(+1.95%) |
Feb 03, 2020 | 92.17 | 93.21 | 91.16 | 91.42 | 2,306,000 | -0.05(-0.05%) |
Jan 31, 2020 | 92.83 | 93.20 | 90.93 | 91.47 | 2,877,502 | -2.17(-2.32%) |
Jan 30, 2020 | 91.80 | 93.75 | 91.30 | 93.64 | 2,374,940 | +0.89(+0.96%) |
Jan 29, 2020 | 93.82 | 94.25 | 92.69 | 92.75 | 2,055,486 | -0.77(-0.82%) |
Jan 28, 2020 | 93.57 | 94.70 | 92.88 | 93.52 | 2,171,764 | +0.81(+0.87%) |
Jan 27, 2020 | 92.96 | 93.59 | 92.19 | 92.72 | 2,670,409 | -2.88(-3.01%) |
Jan 24, 2020 | 96.58 | 97.11 | 94.76 | 95.59 | 2,758,247 | -1.59(-1.63%) |
Jan 23, 2020 | 97.54 | 97.66 | 96.42 | 97.18 | 2,302,565 | -0.67(-0.68%) |
Jan 22, 2020 | 96.23 | 98.61 | 95.82 | 97.85 | 6,247,200 | +4.19(+4.47%) |
Jan 21, 2020 | 94.68 | 95.08 | 93.66 | 93.66 | 3,356,085 | -1.78(-1.86%) |
Jan 17, 2020 | 94.49 | 95.75 | 94.41 | 95.44 | 2,924,091 | +1.11(+1.18%) |
Jan 16, 2020 | 94.39 | 94.84 | 93.78 | 94.33 | 4,502,351 | +0.53(+0.57%) |
Jan 15, 2020 | 93.28 | 94.24 | 92.98 | 93.80 | 1,904,374 | -0.20(-0.21%) |
Jan 14, 2020 | 93.39 | 94.92 | 93.36 | 94.00 | 2,457,013 | +0.60(+0.64%) |
Jan 13, 2020 | 93.20 | 93.53 | 92.84 | 93.40 | 1,265,570 | +0.33(+0.35%) |
Jan 10, 2020 | 93.90 | 94.05 | 92.72 | 93.07 | 1,274,161 | -0.88(-0.94%) |
Jan 09, 2020 | 93.48 | 94.20 | 92.95 | 93.95 | 1,991,804 | +1.26(+1.35%) |
Jan 08, 2020 | 92.12 | 93.07 | 91.90 | 92.70 | 2,394,531 | +0.97(+1.06%) |
Jan 07, 2020 | 91.84 | 92.29 | 91.49 | 91.73 | 2,158,626 | -0.92(-0.99%) |
Jan 06, 2020 | 92.46 | 92.69 | 91.71 | 92.64 | 1,665,284 | -0.84(-0.90%) |
Jan 03, 2020 | 93.47 | 93.96 | 92.86 | 93.49 | 1,582,064 | -1.48(-1.55%) |
Jan 02, 2020 | 94.78 | 94.97 | 93.76 | 94.96 | 1,749,052 | +0.64(+0.68%) |
Dec 31, 2019 | 93.91 | 94.46 | 93.83 | 94.32 | 1,606,940 | +0.25(+0.26%) |
Dec 30, 2019 | 94.76 | 94.81 | 93.93 | 94.07 | 1,048,644 | -0.33(-0.35%) |
Dec 27, 2019 | 94.98 | 95.08 | 94.21 | 94.40 | 916,724 | -0.44(-0.46%) |
Dec 26, 2019 | 94.55 | 94.87 | 94.29 | 94.84 | 1,226,740 | +0.49(+0.51%) |
Dec 24, 2019 | 94.46 | 94.63 | 93.97 | 94.36 | 355,909 | +0.02(+0.02%) |
Dec 23, 2019 | 94.74 | 94.74 | 93.91 | 94.34 | 1,455,272 | -0.40(-0.43%) |
Dec 20, 2019 | 95.40 | 95.77 | 94.57 | 94.74 | 3,349,503 | -0.01(-0.01%) |
Dec 19, 2019 | 95.39 | 95.63 | 94.52 | 94.75 | 2,328,950 | -0.73(-0.77%) |
Dec 18, 2019 | 95.87 | 95.87 | 95.17 | 95.48 | 2,510,292 | -0.15(-0.15%) |
Dec 17, 2019 | 95.23 | 95.90 | 94.91 | 95.63 | 1,806,622 | +0.93(+0.98%) |
Dec 16, 2019 | 96.23 | 96.88 | 94.70 | 94.70 | 3,007,984 | -0.95(-1.00%) |
Dec 13, 2019 | 95.24 | 96.19 | 94.36 | 95.66 | 2,027,770 | +0.31(+0.33%) |
Dec 12, 2019 | 92.89 | 95.81 | 92.85 | 95.35 | 2,440,974 | +2.38(+2.56%) |
Dec 11, 2019 | 93.94 | 94.31 | 92.83 | 92.96 | 2,172,082 | -0.91(-0.97%) |
Dec 10, 2019 | 93.50 | 94.01 | 93.30 | 93.87 | 3,442,446 | +0.19(+0.21%) |
Dec 09, 2019 | 92.93 | 94.00 | 92.79 | 93.68 | 2,222,285 | +0.76(+0.82%) |
Dec 06, 2019 | 92.43 | 93.34 | 92.25 | 92.92 | 2,178,229 | +1.66(+1.82%) |
Dec 05, 2019 | 91.19 | 91.88 | 90.86 | 91.26 | 1,959,357 | +0.29(+0.32%) |
Dec 04, 2019 | 89.92 | 91.19 | 89.84 | 90.97 | 2,233,250 | +0.99(+1.10%) |
Dec 03, 2019 | 89.91 | 90.14 | 88.56 | 89.98 | 3,333,702 | -0.97(-1.07%) |