Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.30 | 78.26 | 77.02 | 78.17 | 546,503 | +0.10(+0.12%) |
Feb 27, 2020 | 78.48 | 78.75 | 78.06 | 78.07 | 440,805 | -0.84(-1.07%) |
Feb 26, 2020 | 78.98 | 79.11 | 78.59 | 78.92 | 3,757,407 | +0.00(+0.00%) |
Feb 25, 2020 | 79.59 | 79.59 | 78.89 | 78.92 | 731,667 | -0.55(-0.70%) |
Feb 24, 2020 | 79.52 | 79.61 | 79.34 | 79.47 | 482,892 | -0.48(-0.60%) |
Feb 21, 2020 | 80.12 | 80.12 | 79.89 | 79.95 | 266,647 | -0.12(-0.15%) |
Feb 20, 2020 | 80.10 | 80.15 | 79.93 | 80.07 | 215,441 | +0.06(+0.07%) |
Feb 19, 2020 | 80.05 | 80.08 | 79.97 | 80.01 | 134,340 | -0.03(-0.04%) |
Feb 18, 2020 | 80.01 | 80.07 | 79.95 | 80.05 | 114,907 | +0.03(+0.04%) |
Feb 14, 2020 | 80.02 | 80.07 | 79.99 | 80.01 | 180,298 | -0.03(-0.04%) |
Feb 13, 2020 | 80.02 | 80.16 | 80.02 | 80.05 | 295,035 | -0.18(-0.22%) |
Feb 12, 2020 | 80.11 | 80.22 | 80.07 | 80.22 | 552,563 | +0.23(+0.29%) |
Feb 11, 2020 | 80.01 | 80.11 | 79.95 | 79.99 | 116,111 | +0.08(+0.10%) |
Feb 10, 2020 | 79.97 | 80.01 | 79.88 | 79.91 | 292,146 | -0.06(-0.07%) |
Feb 07, 2020 | 79.87 | 80.03 | 79.86 | 79.97 | 129,959 | -0.02(-0.02%) |
Feb 06, 2020 | 79.80 | 80.00 | 79.77 | 79.98 | 234,935 | +0.13(+0.16%) |
Feb 05, 2020 | 79.77 | 79.87 | 79.77 | 79.85 | 362,005 | +0.18(+0.23%) |
Feb 04, 2020 | 79.57 | 79.67 | 79.57 | 79.67 | 298,479 | +0.33(+0.41%) |
Feb 03, 2020 | 79.53 | 79.58 | 79.34 | 79.34 | 258,872 | +0.00(+0.00%) |
Jan 31, 2020 | 79.57 | 79.57 | 79.27 | 79.34 | 315,580 | -0.30(-0.37%) |
Jan 30, 2020 | 79.38 | 79.67 | 79.38 | 79.64 | 230,507 | +0.06(+0.07%) |
Jan 29, 2020 | 79.76 | 79.76 | 79.57 | 79.58 | 175,017 | -0.03(-0.04%) |
Jan 28, 2020 | 79.45 | 79.69 | 79.43 | 79.61 | 460,931 | +0.29(+0.36%) |
Jan 27, 2020 | 79.41 | 79.52 | 79.20 | 79.32 | 1,277,396 | -0.41(-0.51%) |
Jan 24, 2020 | 79.93 | 79.93 | 79.68 | 79.73 | 401,170 | -0.18(-0.22%) |
Jan 23, 2020 | 80.00 | 80.00 | 79.91 | 79.91 | 494,312 | -0.12(-0.15%) |
Jan 22, 2020 | 80.10 | 80.10 | 80.01 | 80.03 | 226,098 | -0.02(-0.02%) |
Jan 21, 2020 | 80.10 | 80.21 | 80.04 | 80.04 | 330,499 | -0.07(-0.09%) |
Jan 17, 2020 | 80.14 | 80.22 | 80.12 | 80.12 | 289,553 | -0.04(-0.05%) |
Jan 16, 2020 | 80.07 | 80.20 | 80.06 | 80.16 | 390,656 | +0.08(+0.10%) |
Jan 15, 2020 | 80.07 | 80.15 | 80.03 | 80.08 | 442,327 | +0.01(+0.01%) |
Jan 14, 2020 | 80.11 | 80.11 | 80.00 | 80.07 | 388,708 | -0.03(-0.04%) |
Jan 13, 2020 | 80.12 | 80.16 | 80.08 | 80.10 | 155,651 | +0.10(+0.13%) |
Jan 10, 2020 | 80.08 | 80.08 | 79.94 | 80.00 | 116,497 | -0.05(-0.06%) |
Jan 09, 2020 | 79.95 | 80.06 | 79.92 | 80.04 | 226,384 | +0.21(+0.26%) |
Jan 08, 2020 | 79.84 | 79.96 | 79.80 | 79.84 | 1,040,941 | -0.02(-0.03%) |
Jan 07, 2020 | 79.91 | 79.95 | 79.81 | 79.86 | 359,652 | -0.02(-0.02%) |
Jan 06, 2020 | 79.88 | 79.93 | 79.80 | 79.88 | 1,116,892 | +0.03(+0.04%) |
Jan 03, 2020 | 79.85 | 79.94 | 79.82 | 79.84 | 360,502 | -0.06(-0.07%) |
Jan 02, 2020 | 79.78 | 79.91 | 79.68 | 79.90 | 301,041 | +0.20(+0.25%) |
Dec 31, 2019 | 79.62 | 79.73 | 79.60 | 79.70 | 62,440 | +0.01(+0.01%) |
Dec 30, 2019 | 79.77 | 79.77 | 79.58 | 79.69 | 357,634 | +0.05(+0.06%) |
Dec 27, 2019 | 79.66 | 79.78 | 79.62 | 79.64 | 127,392 | -0.02(-0.03%) |
Dec 26, 2019 | 79.62 | 79.68 | 79.57 | 79.67 | 161,059 | +0.14(+0.17%) |
Dec 24, 2019 | 79.45 | 79.60 | 79.45 | 79.53 | 45,353 | +0.02(+0.02%) |
Dec 23, 2019 | 79.48 | 79.56 | 79.46 | 79.52 | 210,926 | +0.01(+0.01%) |
Dec 20, 2019 | 79.70 | 79.70 | 79.50 | 79.51 | 89,073 | -0.05(-0.06%) |
Dec 19, 2019 | 79.47 | 79.56 | 79.47 | 79.56 | 97,166 | +0.10(+0.13%) |
Dec 18, 2019 | 79.50 | 79.53 | 79.37 | 79.45 | 332,120 | +0.03(+0.04%) |
Dec 17, 2019 | 79.31 | 79.43 | 79.28 | 79.42 | 314,393 | +0.26(+0.33%) |
Dec 16, 2019 | 79.10 | 79.22 | 79.10 | 79.16 | 465,750 | +0.14(+0.18%) |
Dec 13, 2019 | 79.06 | 79.06 | 78.97 | 79.02 | 252,522 | +0.07(+0.09%) |
Dec 12, 2019 | 78.78 | 79.00 | 78.78 | 78.94 | 144,661 | +0.11(+0.14%) |
Dec 11, 2019 | 78.67 | 78.86 | 78.66 | 78.83 | 116,862 | +0.18(+0.23%) |
Dec 10, 2019 | 78.53 | 78.68 | 78.53 | 78.65 | 84,610 | +0.06(+0.07%) |
Dec 09, 2019 | 78.67 | 78.67 | 78.59 | 78.59 | 115,657 | +0.09(+0.11%) |
Dec 06, 2019 | 78.53 | 78.53 | 78.51 | 78.51 | 268,855 | +0.02(+0.02%) |
Dec 05, 2019 | 78.28 | 78.50 | 78.09 | 78.49 | 808,227 | +0.23(+0.29%) |
Dec 04, 2019 | 78.19 | 78.31 | 78.19 | 78.26 | 122,056 | +0.10(+0.12%) |
Dec 03, 2019 | 78.12 | 78.25 | 78.04 | 78.16 | 195,200 | -0.01(-0.01%) |