Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 85.17 | 85.73 | 82.12 | 83.13 | 2,464,130 | -3.94(-4.53%) |
Feb 27, 2020 | 91.20 | 91.47 | 87.01 | 87.07 | 1,954,278 | -4.88(-5.30%) |
Feb 26, 2020 | 93.91 | 94.68 | 91.92 | 91.95 | 1,326,300 | -1.42(-1.52%) |
Feb 25, 2020 | 96.22 | 96.56 | 93.29 | 93.37 | 1,047,229 | -2.46(-2.57%) |
Feb 24, 2020 | 98.01 | 98.73 | 95.82 | 95.83 | 869,294 | -3.42(-3.45%) |
Feb 21, 2020 | 99.78 | 100.12 | 98.76 | 99.25 | 765,372 | -0.71(-0.71%) |
Feb 20, 2020 | 100.78 | 100.78 | 99.12 | 99.97 | 381,538 | -0.80(-0.80%) |
Feb 19, 2020 | 101.74 | 101.91 | 100.73 | 100.77 | 488,376 | -0.74(-0.73%) |
Feb 18, 2020 | 102.44 | 103.01 | 101.33 | 101.51 | 529,558 | -1.21(-1.18%) |
Feb 14, 2020 | 102.23 | 102.77 | 101.95 | 102.72 | 687,085 | +0.32(+0.31%) |
Feb 13, 2020 | 100.91 | 102.93 | 100.91 | 102.40 | 891,896 | +0.99(+0.98%) |
Feb 12, 2020 | 102.40 | 102.53 | 101.30 | 101.41 | 745,808 | -1.05(-1.03%) |
Feb 11, 2020 | 102.05 | 103.00 | 101.78 | 102.46 | 981,740 | +0.75(+0.74%) |
Feb 10, 2020 | 100.74 | 101.92 | 100.51 | 101.71 | 725,164 | +1.11(+1.11%) |
Feb 07, 2020 | 100.87 | 101.03 | 99.97 | 100.60 | 846,911 | -0.01(-0.01%) |
Feb 06, 2020 | 98.72 | 101.45 | 97.74 | 100.61 | 973,003 | +4.31(+4.47%) |
Feb 05, 2020 | 95.44 | 96.48 | 94.57 | 96.30 | 753,589 | +1.76(+1.86%) |
Feb 04, 2020 | 95.69 | 95.76 | 94.50 | 94.54 | 632,465 | -0.24(-0.25%) |
Feb 03, 2020 | 94.37 | 95.93 | 93.95 | 94.79 | 604,432 | +1.21(+1.30%) |
Jan 31, 2020 | 95.08 | 95.49 | 93.35 | 93.57 | 1,095,343 | -1.65(-1.73%) |
Jan 30, 2020 | 93.31 | 95.24 | 93.08 | 95.22 | 523,993 | +1.57(+1.68%) |
Jan 29, 2020 | 94.20 | 94.48 | 93.46 | 93.65 | 473,946 | -0.28(-0.29%) |
Jan 28, 2020 | 93.70 | 94.95 | 93.59 | 93.93 | 537,953 | +0.53(+0.57%) |
Jan 27, 2020 | 93.74 | 94.24 | 93.18 | 93.39 | 520,356 | -1.13(-1.19%) |
Jan 24, 2020 | 94.42 | 94.96 | 94.11 | 94.52 | 370,124 | +0.03(+0.03%) |
Jan 23, 2020 | 95.13 | 95.13 | 93.75 | 94.49 | 544,441 | -1.03(-1.08%) |
Jan 22, 2020 | 95.26 | 95.70 | 95.03 | 95.53 | 394,883 | +0.72(+0.76%) |
Jan 21, 2020 | 95.64 | 96.00 | 94.65 | 94.80 | 852,057 | -0.87(-0.91%) |
Jan 17, 2020 | 94.38 | 95.77 | 94.38 | 95.68 | 646,147 | +1.59(+1.69%) |
Jan 16, 2020 | 94.41 | 94.97 | 93.89 | 94.09 | 529,581 | +0.12(+0.12%) |
Jan 15, 2020 | 93.64 | 94.44 | 93.54 | 93.97 | 527,062 | +0.48(+0.51%) |
Jan 14, 2020 | 93.98 | 94.02 | 93.12 | 93.49 | 703,496 | -0.20(-0.22%) |
Jan 13, 2020 | 93.58 | 94.21 | 93.20 | 93.70 | 679,134 | +0.35(+0.37%) |
Jan 10, 2020 | 93.81 | 94.53 | 93.25 | 93.35 | 490,695 | -0.21(-0.23%) |
Jan 09, 2020 | 92.04 | 93.59 | 91.95 | 93.56 | 843,050 | +1.64(+1.78%) |
Jan 08, 2020 | 91.74 | 92.61 | 91.67 | 91.92 | 992,037 | -0.53(-0.57%) |
Jan 07, 2020 | 93.75 | 94.16 | 92.44 | 92.45 | 496,089 | -1.77(-1.88%) |
Jan 06, 2020 | 94.38 | 94.76 | 93.69 | 94.22 | 459,424 | -0.73(-0.77%) |
Jan 03, 2020 | 93.89 | 95.05 | 93.89 | 94.95 | 517,949 | +0.48(+0.51%) |
Jan 02, 2020 | 94.17 | 94.54 | 93.44 | 94.47 | 898,559 | +0.72(+0.77%) |
Dec 31, 2019 | 93.03 | 93.78 | 92.87 | 93.75 | 548,344 | +0.63(+0.68%) |
Dec 30, 2019 | 92.81 | 93.13 | 92.48 | 93.12 | 426,368 | +0.48(+0.52%) |
Dec 27, 2019 | 92.15 | 92.71 | 91.99 | 92.64 | 400,743 | +0.31(+0.34%) |
Dec 26, 2019 | 92.05 | 92.49 | 92.01 | 92.32 | 659,309 | +0.25(+0.27%) |
Dec 24, 2019 | 92.09 | 92.25 | 91.72 | 92.07 | 197,623 | +0.25(+0.28%) |
Dec 23, 2019 | 93.18 | 93.18 | 91.61 | 91.82 | 515,266 | -1.02(-1.10%) |
Dec 20, 2019 | 93.39 | 93.39 | 91.83 | 92.84 | 1,282,312 | +0.75(+0.81%) |
Dec 19, 2019 | 92.28 | 92.31 | 91.56 | 92.09 | 830,093 | -0.46(-0.50%) |
Dec 18, 2019 | 93.65 | 93.73 | 92.56 | 92.56 | 710,119 | -1.08(-1.15%) |
Dec 17, 2019 | 94.04 | 94.14 | 93.20 | 93.64 | 967,461 | -0.11(-0.11%) |
Dec 16, 2019 | 93.72 | 94.09 | 93.48 | 93.74 | 596,325 | +0.22(+0.24%) |
Dec 13, 2019 | 93.89 | 94.10 | 93.19 | 93.52 | 508,308 | -0.65(-0.69%) |
Dec 12, 2019 | 93.29 | 94.55 | 93.15 | 94.17 | 633,303 | +0.76(+0.82%) |
Dec 11, 2019 | 93.94 | 93.95 | 93.02 | 93.40 | 413,380 | -0.35(-0.37%) |
Dec 10, 2019 | 94.07 | 94.61 | 93.64 | 93.75 | 424,839 | -0.49(-0.52%) |
Dec 09, 2019 | 93.72 | 94.35 | 93.37 | 94.24 | 612,152 | +0.79(+0.84%) |
Dec 06, 2019 | 93.22 | 93.67 | 92.94 | 93.45 | 683,758 | +0.59(+0.64%) |
Dec 05, 2019 | 92.98 | 93.06 | 92.57 | 92.85 | 704,948 | +0.13(+0.14%) |
Dec 04, 2019 | 92.68 | 93.13 | 92.34 | 92.72 | 727,018 | +0.14(+0.15%) |
Dec 03, 2019 | 93.23 | 93.45 | 92.12 | 92.58 | 559,614 | -1.10(-1.17%) |