Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 78.21 | 81.70 | 78.21 | 80.84 | 1,191,508 | -0.20(-0.25%) |
Feb 27, 2020 | 78.19 | 82.49 | 76.47 | 81.05 | 1,439,861 | +1.09(+1.36%) |
Feb 26, 2020 | 82.16 | 82.86 | 79.92 | 79.96 | 1,129,608 | -1.10(-1.36%) |
Feb 25, 2020 | 85.71 | 85.86 | 80.30 | 81.07 | 1,331,836 | -4.35(-5.09%) |
Feb 24, 2020 | 84.85 | 86.74 | 81.22 | 85.41 | 2,739,328 | -12.45(-12.72%) |
Feb 21, 2020 | 97.99 | 98.85 | 96.86 | 97.87 | 1,133,466 | -0.55(-0.56%) |
Feb 20, 2020 | 97.60 | 99.28 | 96.97 | 98.42 | 635,126 | +0.55(+0.56%) |
Feb 19, 2020 | 97.75 | 98.04 | 97.26 | 97.87 | 499,981 | +0.42(+0.44%) |
Feb 18, 2020 | 97.10 | 98.02 | 96.58 | 97.44 | 473,108 | -0.04(-0.05%) |
Feb 14, 2020 | 97.12 | 97.64 | 96.84 | 97.49 | 225,493 | +0.47(+0.48%) |
Feb 13, 2020 | 96.79 | 97.66 | 96.48 | 97.02 | 301,602 | -0.51(-0.53%) |
Feb 12, 2020 | 95.29 | 97.80 | 95.11 | 97.53 | 542,811 | +3.08(+3.26%) |
Feb 11, 2020 | 94.42 | 95.03 | 94.00 | 94.46 | 333,931 | +0.06(+0.07%) |
Feb 10, 2020 | 93.75 | 94.49 | 93.63 | 94.39 | 315,627 | +0.24(+0.25%) |
Feb 07, 2020 | 95.70 | 96.22 | 93.62 | 94.16 | 434,355 | -1.82(-1.90%) |
Feb 06, 2020 | 97.36 | 97.36 | 95.93 | 95.98 | 366,980 | -0.86(-0.89%) |
Feb 05, 2020 | 96.36 | 97.18 | 95.92 | 96.83 | 289,062 | +1.56(+1.63%) |
Feb 04, 2020 | 96.35 | 96.57 | 95.22 | 95.28 | 407,288 | +0.83(+0.88%) |
Feb 03, 2020 | 94.29 | 96.06 | 93.91 | 94.45 | 439,261 | +0.70(+0.74%) |
Jan 31, 2020 | 97.88 | 98.05 | 93.65 | 93.75 | 638,918 | -4.14(-4.23%) |
Jan 30, 2020 | 97.77 | 98.73 | 97.16 | 97.89 | 289,848 | -0.69(-0.70%) |
Jan 29, 2020 | 98.86 | 99.40 | 98.34 | 98.57 | 279,813 | +0.02(+0.02%) |
Jan 28, 2020 | 96.10 | 98.83 | 95.43 | 98.56 | 478,938 | +3.04(+3.18%) |
Jan 27, 2020 | 94.47 | 95.91 | 94.42 | 95.52 | 569,656 | -1.19(-1.23%) |
Jan 24, 2020 | 96.69 | 97.59 | 95.85 | 96.71 | 551,232 | +0.69(+0.72%) |
Jan 23, 2020 | 96.74 | 96.81 | 95.40 | 96.02 | 648,787 | -1.65(-1.69%) |
Jan 22, 2020 | 97.97 | 98.16 | 96.99 | 97.67 | 456,384 | +0.11(+0.12%) |
Jan 21, 2020 | 97.58 | 98.26 | 97.32 | 97.56 | 466,543 | -0.38(-0.39%) |
Jan 17, 2020 | 96.82 | 97.98 | 96.57 | 97.94 | 442,841 | +1.41(+1.47%) |
Jan 16, 2020 | 96.07 | 97.63 | 96.07 | 96.52 | 372,709 | +1.03(+1.07%) |
Jan 15, 2020 | 95.79 | 96.22 | 95.15 | 95.50 | 334,480 | -0.28(-0.30%) |
Jan 14, 2020 | 96.23 | 96.90 | 95.59 | 95.78 | 328,381 | -0.47(-0.49%) |
Jan 13, 2020 | 94.69 | 96.28 | 94.64 | 96.25 | 482,644 | +1.82(+1.93%) |
Jan 10, 2020 | 95.12 | 95.56 | 94.13 | 94.43 | 275,389 | -0.52(-0.55%) |
Jan 09, 2020 | 95.31 | 96.41 | 93.93 | 94.95 | 395,643 | -0.04(-0.05%) |
Jan 08, 2020 | 95.46 | 96.37 | 94.88 | 94.99 | 469,535 | -0.57(-0.59%) |
Jan 07, 2020 | 97.20 | 98.19 | 95.18 | 95.56 | 714,434 | -2.06(-2.11%) |
Jan 06, 2020 | 96.05 | 98.46 | 96.05 | 97.62 | 630,214 | +0.50(+0.52%) |
Jan 03, 2020 | 96.09 | 97.45 | 96.08 | 97.12 | 310,690 | -0.27(-0.28%) |
Jan 02, 2020 | 97.05 | 97.89 | 96.01 | 97.39 | 737,980 | +0.75(+0.78%) |
Dec 31, 2019 | 97.44 | 98.11 | 96.55 | 96.64 | 430,056 | -0.84(-0.86%) |
Dec 30, 2019 | 97.28 | 98.06 | 96.70 | 97.48 | 615,128 | +0.20(+0.21%) |
Dec 27, 2019 | 98.26 | 98.26 | 96.93 | 97.28 | 362,510 | -0.55(-0.56%) |
Dec 26, 2019 | 98.34 | 98.81 | 97.46 | 97.82 | 394,399 | -0.41(-0.41%) |
Dec 24, 2019 | 98.11 | 98.60 | 97.73 | 98.23 | 184,083 | +0.27(+0.27%) |
Dec 23, 2019 | 98.05 | 98.96 | 97.58 | 97.96 | 378,911 | +0.17(+0.17%) |
Dec 20, 2019 | 96.77 | 97.89 | 96.20 | 97.80 | 771,635 | +1.58(+1.64%) |
Dec 19, 2019 | 95.71 | 96.42 | 95.10 | 96.21 | 596,796 | +0.50(+0.53%) |
Dec 18, 2019 | 93.91 | 96.11 | 93.91 | 95.71 | 669,559 | +1.69(+1.80%) |
Dec 17, 2019 | 93.27 | 94.13 | 92.51 | 94.02 | 519,093 | +0.98(+1.05%) |
Dec 16, 2019 | 91.27 | 94.31 | 91.21 | 93.04 | 886,754 | +2.57(+2.84%) |
Dec 13, 2019 | 89.64 | 91.22 | 88.71 | 90.47 | 545,122 | +0.31(+0.34%) |
Dec 12, 2019 | 88.03 | 90.23 | 87.50 | 90.16 | 813,185 | +2.25(+2.55%) |
Dec 11, 2019 | 87.51 | 88.23 | 86.56 | 87.92 | 938,172 | -1.46(-1.63%) |
Dec 10, 2019 | 90.27 | 90.59 | 89.21 | 89.37 | 380,368 | -1.08(-1.19%) |
Dec 09, 2019 | 91.41 | 92.07 | 90.44 | 90.45 | 425,385 | -1.04(-1.14%) |
Dec 06, 2019 | 91.92 | 93.17 | 91.46 | 91.49 | 467,846 | +0.21(+0.23%) |
Dec 05, 2019 | 89.74 | 91.48 | 89.60 | 91.28 | 455,665 | +2.08(+2.33%) |
Dec 04, 2019 | 87.99 | 89.44 | 87.83 | 89.21 | 400,589 | +1.55(+1.76%) |
Dec 03, 2019 | 87.62 | 87.94 | 86.15 | 87.66 | 655,534 | -1.27(-1.43%) |