Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 86.55 | 90.91 | 86.33 | 90.17 | 406,100 | +1.07(+1.20%) |
Feb 27, 2020 | 93.13 | 93.86 | 89.05 | 89.10 | 398,548 | -5.54(-5.85%) |
Feb 26, 2020 | 94.95 | 96.29 | 94.09 | 94.64 | 276,874 | +0.43(+0.46%) |
Feb 25, 2020 | 96.53 | 96.53 | 93.83 | 94.21 | 400,726 | -2.24(-2.32%) |
Feb 24, 2020 | 95.85 | 96.78 | 93.97 | 96.45 | 298,215 | -1.40(-1.43%) |
Feb 21, 2020 | 99.25 | 99.25 | 95.96 | 97.85 | 226,300 | -1.08(-1.09%) |
Feb 20, 2020 | 96.88 | 99.95 | 95.02 | 98.93 | 358,785 | +5.69(+6.10%) |
Feb 19, 2020 | 91.22 | 93.81 | 91.06 | 93.24 | 322,774 | +2.45(+2.70%) |
Feb 18, 2020 | 90.62 | 91.41 | 90.17 | 90.79 | 213,781 | -0.16(-0.18%) |
Feb 14, 2020 | 89.45 | 91.16 | 89.19 | 90.95 | 180,900 | +1.36(+1.52%) |
Feb 13, 2020 | 87.46 | 89.81 | 87.46 | 89.59 | 140,994 | +1.59(+1.81%) |
Feb 12, 2020 | 87.75 | 88.53 | 87.35 | 88.00 | 118,499 | +0.98(+1.13%) |
Feb 11, 2020 | 85.92 | 87.26 | 85.41 | 87.02 | 99,927 | +1.64(+1.92%) |
Feb 10, 2020 | 84.57 | 85.65 | 84.30 | 85.38 | 109,639 | +0.60(+0.71%) |
Feb 07, 2020 | 86.00 | 86.08 | 84.20 | 84.78 | 106,800 | -1.59(-1.84%) |
Feb 06, 2020 | 86.47 | 87.28 | 85.70 | 86.37 | 103,452 | +0.35(+0.41%) |
Feb 05, 2020 | 86.04 | 86.91 | 85.18 | 86.02 | 160,136 | +0.99(+1.16%) |
Feb 04, 2020 | 87.20 | 87.50 | 84.93 | 85.03 | 180,539 | -0.88(-1.02%) |
Feb 03, 2020 | 85.87 | 86.78 | 85.18 | 85.91 | 221,160 | +0.51(+0.60%) |
Jan 31, 2020 | 87.01 | 87.06 | 84.81 | 85.40 | 184,700 | -2.24(-2.56%) |
Jan 30, 2020 | 86.58 | 87.69 | 85.84 | 87.64 | 136,999 | -0.26(-0.30%) |
Jan 29, 2020 | 89.44 | 89.52 | 87.69 | 87.90 | 305,149 | -1.54(-1.72%) |
Jan 28, 2020 | 89.28 | 89.58 | 88.33 | 89.44 | 129,640 | +0.73(+0.82%) |
Jan 27, 2020 | 87.71 | 88.93 | 86.92 | 88.71 | 152,244 | -0.49(-0.55%) |
Jan 24, 2020 | 91.18 | 91.18 | 88.63 | 89.20 | 223,300 | -1.98(-2.17%) |
Jan 23, 2020 | 91.06 | 91.64 | 90.35 | 91.18 | 351,341 | +0.12(+0.13%) |
Jan 22, 2020 | 89.21 | 91.60 | 89.21 | 91.06 | 217,256 | +2.31(+2.60%) |
Jan 21, 2020 | 88.92 | 89.38 | 88.55 | 88.75 | 158,759 | -0.28(-0.31%) |
Jan 17, 2020 | 89.36 | 89.36 | 88.63 | 89.03 | 162,200 | +0.21(+0.24%) |
Jan 16, 2020 | 87.74 | 89.02 | 87.36 | 88.82 | 138,604 | +1.85(+2.13%) |
Jan 15, 2020 | 86.28 | 87.44 | 85.94 | 86.97 | 274,238 | +0.37(+0.43%) |
Jan 14, 2020 | 85.03 | 87.21 | 84.52 | 86.60 | 237,258 | +1.05(+1.23%) |
Jan 13, 2020 | 85.47 | 85.84 | 84.42 | 85.55 | 157,218 | -0.01(-0.01%) |
Jan 10, 2020 | 85.01 | 85.69 | 84.25 | 85.56 | 210,600 | +1.02(+1.21%) |
Jan 09, 2020 | 82.93 | 84.60 | 82.85 | 84.54 | 188,036 | +2.10(+2.55%) |
Jan 08, 2020 | 81.44 | 82.73 | 81.00 | 82.44 | 196,088 | +1.05(+1.29%) |
Jan 07, 2020 | 81.16 | 81.68 | 80.73 | 81.39 | 194,113 | -0.33(-0.40%) |
Jan 06, 2020 | 80.72 | 82.06 | 79.84 | 81.72 | 204,274 | +0.68(+0.84%) |
Jan 03, 2020 | 80.59 | 81.68 | 80.34 | 81.04 | 240,500 | -0.98(-1.19%) |
Jan 02, 2020 | 81.18 | 82.04 | 80.14 | 82.02 | 154,295 | +1.59(+1.98%) |
Dec 31, 2019 | 80.12 | 80.97 | 80.12 | 80.43 | 167,300 | +0.20(+0.25%) |
Dec 30, 2019 | 81.08 | 81.30 | 79.58 | 80.23 | 140,480 | -1.01(-1.24%) |
Dec 27, 2019 | 81.45 | 81.83 | 80.32 | 81.24 | 107,800 | -0.06(-0.07%) |
Dec 26, 2019 | 81.92 | 81.92 | 80.94 | 81.30 | 56,093 | -0.26(-0.32%) |
Dec 24, 2019 | 81.31 | 81.68 | 80.98 | 81.56 | 42,500 | +0.33(+0.41%) |
Dec 23, 2019 | 80.92 | 81.60 | 80.08 | 81.23 | 114,382 | +0.49(+0.61%) |
Dec 20, 2019 | 80.66 | 80.82 | 79.70 | 80.74 | 925,100 | +0.55(+0.69%) |
Dec 19, 2019 | 80.50 | 80.79 | 79.88 | 80.19 | 185,262 | -0.24(-0.30%) |
Dec 18, 2019 | 80.17 | 80.93 | 79.82 | 80.43 | 188,113 | +0.47(+0.59%) |
Dec 17, 2019 | 80.44 | 80.44 | 78.32 | 79.96 | 172,040 | -0.30(-0.37%) |
Dec 16, 2019 | 79.51 | 80.90 | 79.51 | 80.26 | 150,993 | +1.41(+1.79%) |
Dec 13, 2019 | 79.37 | 79.70 | 77.97 | 78.85 | 121,300 | -0.92(-1.15%) |
Dec 12, 2019 | 78.31 | 80.13 | 77.94 | 79.77 | 129,155 | +1.20(+1.53%) |
Dec 11, 2019 | 77.10 | 79.06 | 76.78 | 78.57 | 130,194 | +1.45(+1.88%) |
Dec 10, 2019 | 77.78 | 78.40 | 76.44 | 77.12 | 218,391 | -0.96(-1.23%) |
Dec 09, 2019 | 78.81 | 79.15 | 77.96 | 78.08 | 280,690 | -1.16(-1.46%) |
Dec 06, 2019 | 77.88 | 79.30 | 77.41 | 79.24 | 229,200 | +2.16(+2.80%) |
Dec 05, 2019 | 76.53 | 77.12 | 75.86 | 77.08 | 188,349 | +0.52(+0.68%) |
Dec 04, 2019 | 76.84 | 77.23 | 76.18 | 76.56 | 166,602 | +0.30(+0.39%) |
Dec 03, 2019 | 74.20 | 76.41 | 74.04 | 76.26 | 166,526 | +1.25(+1.67%) |