Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 78.34 | 78.34 | 75.06 | 77.00 | 9,421,449 | -2.76(-3.46%) |
Feb 27, 2020 | 82.36 | 83.37 | 79.73 | 79.76 | 5,696,269 | -3.32(-3.99%) |
Feb 26, 2020 | 83.37 | 84.38 | 82.97 | 83.08 | 3,754,152 | -0.28(-0.33%) |
Feb 25, 2020 | 86.07 | 86.22 | 83.14 | 83.35 | 4,873,004 | -2.54(-2.96%) |
Feb 24, 2020 | 85.71 | 87.15 | 85.41 | 85.90 | 6,291,570 | -0.11(-0.13%) |
Feb 21, 2020 | 85.08 | 86.48 | 85.06 | 86.01 | 4,192,180 | +0.84(+0.99%) |
Feb 20, 2020 | 84.95 | 85.51 | 84.81 | 85.17 | 3,228,741 | +0.01(+0.01%) |
Feb 19, 2020 | 85.83 | 85.96 | 85.11 | 85.16 | 3,345,577 | -0.50(-0.59%) |
Feb 18, 2020 | 85.35 | 86.01 | 85.25 | 85.66 | 7,452,012 | +0.62(+0.73%) |
Feb 14, 2020 | 84.10 | 85.45 | 84.04 | 85.04 | 7,503,526 | +0.98(+1.17%) |
Feb 13, 2020 | 82.13 | 84.29 | 81.92 | 84.06 | 6,112,583 | +2.63(+3.23%) |
Feb 12, 2020 | 80.64 | 81.69 | 80.60 | 81.43 | 5,255,117 | +0.77(+0.96%) |
Feb 11, 2020 | 80.14 | 80.86 | 80.07 | 80.65 | 3,599,423 | +0.63(+0.79%) |
Feb 10, 2020 | 80.13 | 80.16 | 79.59 | 80.02 | 3,184,204 | -0.03(-0.04%) |
Feb 07, 2020 | 80.87 | 80.90 | 79.99 | 80.05 | 3,304,410 | -0.55(-0.68%) |
Feb 06, 2020 | 80.67 | 80.99 | 80.50 | 80.60 | 1,937,393 | -0.17(-0.22%) |
Feb 05, 2020 | 80.18 | 80.96 | 80.08 | 80.78 | 2,789,160 | +0.45(+0.56%) |
Feb 04, 2020 | 81.12 | 81.50 | 80.29 | 80.33 | 3,370,272 | -0.89(-1.10%) |
Feb 03, 2020 | 81.18 | 81.39 | 80.92 | 81.22 | 3,206,302 | +0.03(+0.04%) |
Jan 31, 2020 | 80.97 | 81.53 | 80.64 | 81.18 | 3,818,627 | +0.13(+0.16%) |
Jan 30, 2020 | 80.26 | 81.12 | 80.17 | 81.05 | 3,935,441 | +0.60(+0.74%) |
Jan 29, 2020 | 80.12 | 80.74 | 79.95 | 80.45 | 2,808,832 | +0.45(+0.56%) |
Jan 28, 2020 | 80.08 | 80.74 | 79.85 | 80.00 | 4,445,277 | +0.09(+0.11%) |
Jan 27, 2020 | 79.94 | 80.38 | 79.60 | 79.91 | 2,983,684 | -0.15(-0.19%) |
Jan 24, 2020 | 79.77 | 80.34 | 79.67 | 80.06 | 2,668,373 | +0.17(+0.21%) |
Jan 23, 2020 | 79.23 | 79.96 | 79.18 | 79.90 | 4,599,642 | +0.64(+0.81%) |
Jan 22, 2020 | 79.00 | 79.50 | 78.89 | 79.26 | 4,375,576 | +0.43(+0.55%) |
Jan 21, 2020 | 78.17 | 78.88 | 77.78 | 78.82 | 4,123,611 | +0.89(+1.14%) |
Jan 17, 2020 | 77.45 | 78.10 | 77.32 | 77.93 | 3,671,914 | +0.45(+0.58%) |
Jan 16, 2020 | 77.14 | 77.68 | 77.06 | 77.48 | 3,900,466 | +0.57(+0.75%) |
Jan 15, 2020 | 76.12 | 76.99 | 75.97 | 76.91 | 2,834,783 | +0.99(+1.30%) |
Jan 14, 2020 | 75.80 | 76.04 | 75.26 | 75.92 | 3,619,444 | +0.05(+0.07%) |
Jan 13, 2020 | 75.26 | 76.13 | 75.26 | 75.87 | 3,582,439 | +0.67(+0.88%) |
Jan 10, 2020 | 75.57 | 75.86 | 75.15 | 75.21 | 3,878,154 | -0.15(-0.20%) |
Jan 09, 2020 | 75.07 | 75.49 | 74.91 | 75.36 | 2,858,704 | +0.18(+0.24%) |
Jan 08, 2020 | 75.22 | 75.56 | 74.81 | 75.17 | 3,106,537 | +0.11(+0.14%) |
Jan 07, 2020 | 75.58 | 75.58 | 74.71 | 75.06 | 4,789,135 | -0.47(-0.63%) |
Jan 06, 2020 | 75.17 | 75.70 | 75.09 | 75.54 | 2,898,519 | +0.37(+0.49%) |
Jan 03, 2020 | 75.03 | 75.73 | 74.96 | 75.17 | 3,397,729 | +0.05(+0.07%) |
Jan 02, 2020 | 75.90 | 76.32 | 74.86 | 75.12 | 4,716,194 | -0.72(-0.95%) |
Dec 31, 2019 | 75.58 | 75.87 | 75.36 | 75.85 | 3,055,479 | +0.35(+0.46%) |
Dec 30, 2019 | 75.34 | 75.71 | 75.22 | 75.50 | 2,690,944 | -0.15(-0.20%) |
Dec 27, 2019 | 75.22 | 75.66 | 75.02 | 75.65 | 3,121,981 | +0.48(+0.64%) |
Dec 26, 2019 | 74.84 | 75.28 | 74.80 | 75.16 | 2,782,713 | +0.13(+0.18%) |
Dec 24, 2019 | 74.93 | 75.26 | 74.62 | 75.03 | 967,464 | +0.07(+0.09%) |
Dec 23, 2019 | 75.36 | 75.57 | 74.52 | 74.96 | 6,085,800 | -0.39(-0.52%) |
Dec 20, 2019 | 75.02 | 75.60 | 74.63 | 75.36 | 8,075,590 | +0.56(+0.74%) |
Dec 19, 2019 | 75.28 | 75.46 | 74.34 | 74.80 | 5,853,315 | -0.55(-0.73%) |
Dec 18, 2019 | 75.42 | 75.59 | 75.06 | 75.35 | 4,813,919 | +0.05(+0.07%) |
Dec 17, 2019 | 75.17 | 76.09 | 74.94 | 75.30 | 3,570,995 | +0.05(+0.07%) |
Dec 16, 2019 | 75.46 | 75.50 | 74.38 | 75.25 | 5,528,831 | +0.32(+0.43%) |
Dec 13, 2019 | 74.27 | 75.20 | 74.15 | 74.92 | 6,124,427 | +0.45(+0.60%) |
Dec 12, 2019 | 73.99 | 74.67 | 73.93 | 74.47 | 7,025,443 | +0.47(+0.63%) |
Dec 11, 2019 | 74.16 | 74.31 | 73.74 | 74.01 | 6,006,135 | -0.04(-0.06%) |
Dec 10, 2019 | 74.22 | 74.38 | 73.87 | 74.05 | 3,858,862 | -0.19(-0.26%) |
Dec 09, 2019 | 74.70 | 74.72 | 74.17 | 74.24 | 4,567,948 | -0.40(-0.53%) |
Dec 06, 2019 | 74.18 | 74.79 | 74.02 | 74.64 | 3,565,126 | +0.39(+0.53%) |
Dec 05, 2019 | 73.89 | 74.29 | 73.68 | 74.25 | 3,674,283 | +0.28(+0.38%) |
Dec 04, 2019 | 73.05 | 74.11 | 73.05 | 73.97 | 4,213,312 | +0.91(+1.24%) |
Dec 03, 2019 | 72.76 | 73.12 | 72.47 | 73.06 | 5,483,244 | +0.47(+0.65%) |