Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.14 | 80.15 | 77.71 | 80.15 | 45,500 | -1.40(-1.71%) |
Feb 27, 2020 | 83.48 | 84.51 | 81.55 | 81.55 | 34,759 | -3.41(-4.01%) |
Feb 26, 2020 | 86.14 | 86.92 | 84.95 | 84.95 | 14,896 | -0.94(-1.09%) |
Feb 25, 2020 | 89.23 | 89.23 | 85.77 | 85.89 | 21,417 | -3.26(-3.66%) |
Feb 24, 2020 | 89.62 | 89.87 | 89.03 | 89.15 | 16,757 | -2.56(-2.80%) |
Feb 21, 2020 | 91.54 | 91.78 | 91.54 | 91.71 | 12,100 | -0.53(-0.57%) |
Feb 20, 2020 | 91.78 | 92.24 | 91.53 | 92.24 | 5,070 | +0.38(+0.41%) |
Feb 19, 2020 | 92.11 | 92.11 | 91.81 | 91.86 | 10,467 | +0.08(+0.09%) |
Feb 18, 2020 | 91.89 | 91.91 | 91.54 | 91.78 | 13,778 | -0.37(-0.40%) |
Feb 14, 2020 | 92.49 | 92.49 | 91.88 | 92.15 | 10,000 | -0.15(-0.16%) |
Feb 13, 2020 | 92.36 | 92.53 | 92.12 | 92.30 | 8,336 | -0.65(-0.70%) |
Feb 12, 2020 | 93.01 | 93.14 | 92.77 | 92.95 | 6,692 | +0.58(+0.63%) |
Feb 11, 2020 | 92.22 | 92.66 | 92.22 | 92.37 | 12,937 | +0.49(+0.53%) |
Feb 10, 2020 | 91.49 | 91.88 | 91.28 | 91.88 | 13,218 | +0.39(+0.43%) |
Feb 07, 2020 | 91.88 | 91.88 | 91.35 | 91.49 | 132,900 | -0.61(-0.66%) |
Feb 06, 2020 | 91.94 | 92.23 | 91.93 | 92.10 | 15,387 | +0.20(+0.22%) |
Feb 05, 2020 | 91.05 | 91.97 | 91.05 | 91.90 | 13,393 | +1.30(+1.43%) |
Feb 04, 2020 | 90.36 | 91.00 | 90.36 | 90.60 | 20,145 | +0.98(+1.09%) |
Feb 03, 2020 | 89.52 | 90.25 | 89.52 | 89.62 | 7,497 | +0.24(+0.27%) |
Jan 31, 2020 | 90.32 | 90.32 | 89.08 | 89.38 | 14,100 | -1.40(-1.54%) |
Jan 30, 2020 | 90.02 | 90.78 | 89.81 | 90.78 | 14,839 | -0.06(-0.07%) |
Jan 29, 2020 | 91.43 | 91.50 | 90.83 | 90.85 | 14,777 | -0.49(-0.54%) |
Jan 28, 2020 | 91.03 | 91.49 | 91.03 | 91.33 | 6,923 | +0.55(+0.61%) |
Jan 27, 2020 | 90.87 | 91.22 | 90.62 | 90.78 | 7,931 | -1.52(-1.65%) |
Jan 24, 2020 | 93.41 | 93.41 | 91.86 | 92.30 | 17,000 | -0.89(-0.96%) |
Jan 23, 2020 | 92.82 | 93.31 | 92.37 | 93.19 | 18,155 | +0.05(+0.05%) |
Jan 22, 2020 | 93.46 | 93.69 | 93.07 | 93.14 | 17,373 | -0.27(-0.29%) |
Jan 21, 2020 | 93.60 | 93.60 | 93.20 | 93.41 | 12,592 | -0.52(-0.55%) |
Jan 17, 2020 | 93.91 | 94.08 | 93.84 | 93.93 | 27,600 | -0.04(-0.04%) |
Jan 16, 2020 | 93.76 | 93.97 | 93.72 | 93.97 | 9,154 | +0.73(+0.78%) |
Jan 15, 2020 | 93.07 | 93.41 | 93.04 | 93.24 | 8,529 | +0.24(+0.26%) |
Jan 14, 2020 | 92.73 | 93.08 | 92.64 | 93.00 | 10,587 | +0.27(+0.29%) |
Jan 13, 2020 | 92.38 | 92.78 | 92.38 | 92.73 | 8,059 | +0.51(+0.55%) |
Jan 10, 2020 | 92.55 | 92.58 | 92.16 | 92.22 | 8,000 | -0.18(-0.19%) |
Jan 09, 2020 | 92.27 | 92.40 | 91.94 | 92.40 | 8,476 | +0.41(+0.45%) |
Jan 08, 2020 | 91.77 | 92.37 | 91.72 | 91.99 | 19,528 | +0.11(+0.12%) |
Jan 07, 2020 | 91.68 | 91.95 | 91.54 | 91.88 | 9,520 | -0.16(-0.18%) |
Jan 06, 2020 | 91.54 | 92.11 | 91.53 | 92.04 | 41,133 | +0.12(+0.13%) |
Jan 03, 2020 | 91.80 | 92.03 | 91.79 | 91.92 | 17,800 | -0.47(-0.51%) |
Jan 02, 2020 | 92.93 | 93.02 | 92.01 | 92.39 | 103,244 | -0.11(-0.12%) |
Dec 31, 2019 | 91.78 | 92.55 | 91.78 | 92.50 | 11,400 | +0.50(+0.54%) |
Dec 30, 2019 | 92.19 | 92.34 | 92.00 | 92.00 | 15,916 | -0.52(-0.56%) |
Dec 27, 2019 | 92.74 | 92.74 | 92.39 | 92.52 | 81,500 | -0.01(-0.01%) |
Dec 26, 2019 | 92.53 | 92.60 | 92.27 | 92.53 | 14,988 | +0.25(+0.27%) |
Dec 24, 2019 | 92.37 | 92.43 | 92.22 | 92.28 | 12,100 | -0.09(-0.10%) |
Dec 23, 2019 | 92.49 | 92.49 | 92.29 | 92.37 | 19,574 | -0.41(-0.44%) |
Dec 20, 2019 | 92.49 | 92.82 | 92.31 | 92.78 | 10,900 | +0.85(+0.93%) |
Dec 19, 2019 | 92.09 | 92.09 | 91.84 | 91.92 | 11,555 | +0.06(+0.07%) |
Dec 18, 2019 | 91.87 | 91.90 | 91.63 | 91.86 | 12,004 | +0.20(+0.22%) |
Dec 17, 2019 | 91.64 | 91.93 | 91.56 | 91.66 | 7,826 | +0.11(+0.12%) |
Dec 16, 2019 | 91.36 | 91.80 | 91.36 | 91.55 | 12,741 | +0.63(+0.69%) |
Dec 13, 2019 | 91.12 | 91.26 | 90.88 | 90.92 | 13,400 | -0.34(-0.37%) |
Dec 12, 2019 | 90.16 | 91.35 | 90.16 | 91.26 | 21,011 | +1.15(+1.28%) |
Dec 11, 2019 | 90.19 | 90.19 | 89.96 | 90.11 | 44,137 | +0.28(+0.31%) |
Dec 10, 2019 | 89.90 | 90.09 | 89.65 | 89.83 | 7,915 | -0.16(-0.18%) |
Dec 09, 2019 | 90.05 | 90.23 | 89.99 | 89.99 | 14,454 | -0.00(-0.00%) |
Dec 06, 2019 | 89.59 | 90.25 | 89.59 | 89.99 | 29,300 | +0.71(+0.80%) |
Dec 05, 2019 | 89.34 | 89.36 | 89.11 | 89.28 | 12,594 | +0.09(+0.10%) |
Dec 04, 2019 | 88.99 | 89.56 | 88.99 | 89.19 | 49,606 | +0.54(+0.61%) |
Dec 03, 2019 | 88.57 | 88.67 | 88.08 | 88.65 | 18,136 | -0.73(-0.82%) |