Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.78 | 78.50 | 73.40 | 78.36 | 2,695,194 | +1.01(+1.30%) |
Feb 27, 2020 | 79.56 | 81.32 | 77.30 | 77.35 | 2,642,778 | -4.64(-5.66%) |
Feb 26, 2020 | 81.56 | 84.03 | 80.71 | 82.00 | 1,654,481 | -0.17(-0.21%) |
Feb 25, 2020 | 86.84 | 87.28 | 82.02 | 82.17 | 2,293,410 | -3.62(-4.22%) |
Feb 24, 2020 | 84.12 | 86.67 | 83.49 | 85.79 | 1,757,097 | -2.70(-3.05%) |
Feb 21, 2020 | 88.22 | 89.34 | 86.60 | 88.49 | 2,364,484 | -1.80(-1.99%) |
Feb 20, 2020 | 85.20 | 95.16 | 84.58 | 90.29 | 5,195,108 | +4.76(+5.56%) |
Feb 19, 2020 | 85.20 | 86.83 | 84.91 | 85.53 | 2,132,197 | +0.61(+0.72%) |
Feb 18, 2020 | 85.00 | 85.76 | 82.99 | 84.92 | 1,513,481 | -0.90(-1.05%) |
Feb 14, 2020 | 84.76 | 86.68 | 84.71 | 85.82 | 2,199,442 | +1.64(+1.94%) |
Feb 13, 2020 | 82.27 | 84.89 | 81.47 | 84.18 | 1,802,075 | +1.05(+1.27%) |
Feb 12, 2020 | 83.31 | 84.33 | 82.43 | 83.13 | 1,369,645 | +2.03(+2.50%) |
Feb 11, 2020 | 80.20 | 81.75 | 79.71 | 81.10 | 1,369,492 | +1.40(+1.75%) |
Feb 10, 2020 | 79.56 | 81.09 | 79.56 | 79.70 | 1,622,914 | +0.68(+0.86%) |
Feb 07, 2020 | 81.87 | 82.06 | 78.60 | 79.02 | 2,441,887 | -4.22(-5.07%) |
Feb 06, 2020 | 83.83 | 84.24 | 81.89 | 83.24 | 1,932,011 | -0.60(-0.72%) |
Feb 05, 2020 | 84.97 | 85.20 | 81.90 | 83.84 | 3,571,030 | -2.73(-3.15%) |
Feb 04, 2020 | 78.98 | 88.01 | 78.90 | 86.57 | 4,950,874 | +9.23(+11.93%) |
Feb 03, 2020 | 77.34 | 77.81 | 76.32 | 77.34 | 2,387,626 | +0.49(+0.64%) |
Jan 31, 2020 | 76.40 | 76.93 | 75.36 | 76.85 | 5,928,864 | -0.48(-0.62%) |
Jan 30, 2020 | 76.67 | 77.52 | 75.99 | 77.33 | 1,317,614 | +0.05(+0.06%) |
Jan 29, 2020 | 77.38 | 78.13 | 76.34 | 77.29 | 1,133,909 | +0.51(+0.66%) |
Jan 28, 2020 | 76.30 | 77.75 | 76.12 | 76.78 | 1,181,292 | +1.21(+1.60%) |
Jan 27, 2020 | 75.28 | 76.26 | 74.68 | 75.57 | 2,152,005 | -2.14(-2.76%) |
Jan 24, 2020 | 78.50 | 78.63 | 76.95 | 77.72 | 1,472,318 | -0.69(-0.88%) |
Jan 23, 2020 | 76.90 | 78.60 | 76.12 | 78.41 | 1,728,428 | +0.50(+0.64%) |
Jan 22, 2020 | 77.72 | 78.46 | 77.32 | 77.91 | 2,233,682 | +0.06(+0.07%) |
Jan 21, 2020 | 77.34 | 77.95 | 77.14 | 77.85 | 2,415,720 | +0.40(+0.52%) |
Jan 17, 2020 | 77.52 | 77.83 | 76.37 | 77.45 | 2,247,179 | +0.46(+0.60%) |
Jan 16, 2020 | 76.93 | 78.02 | 75.16 | 76.99 | 2,275,831 | +0.29(+0.37%) |
Jan 15, 2020 | 75.53 | 77.48 | 74.67 | 76.70 | 3,240,003 | +1.86(+2.48%) |
Jan 14, 2020 | 72.97 | 75.50 | 72.37 | 74.84 | 4,006,737 | +2.22(+3.06%) |
Jan 13, 2020 | 69.84 | 72.76 | 69.78 | 72.62 | 2,786,881 | +3.60(+5.22%) |
Jan 10, 2020 | 69.89 | 70.68 | 68.78 | 69.02 | 1,559,853 | -0.61(-0.88%) |
Jan 09, 2020 | 68.28 | 69.95 | 67.71 | 69.64 | 1,359,114 | +1.49(+2.19%) |
Jan 08, 2020 | 67.59 | 68.45 | 66.64 | 68.14 | 2,119,934 | -1.20(-1.73%) |
Jan 07, 2020 | 68.59 | 70.35 | 68.10 | 69.34 | 1,645,097 | +0.90(+1.31%) |
Jan 06, 2020 | 67.97 | 69.09 | 67.19 | 68.44 | 1,389,816 | -0.08(-0.11%) |
Jan 03, 2020 | 68.36 | 69.30 | 68.18 | 68.52 | 1,397,214 | -1.00(-1.43%) |
Jan 02, 2020 | 70.36 | 70.73 | 69.11 | 69.51 | 1,693,052 | -0.41(-0.59%) |
Dec 31, 2019 | 68.55 | 70.23 | 68.45 | 69.92 | 1,061,281 | +1.06(+1.54%) |
Dec 30, 2019 | 69.02 | 69.74 | 68.64 | 68.86 | 837,918 | -0.08(-0.11%) |
Dec 27, 2019 | 69.46 | 69.82 | 68.76 | 68.94 | 774,547 | -0.46(-0.66%) |
Dec 26, 2019 | 69.24 | 69.41 | 68.64 | 69.40 | 762,892 | +0.16(+0.23%) |
Dec 24, 2019 | 69.32 | 69.85 | 68.96 | 69.23 | 669,254 | -0.11(-0.15%) |
Dec 23, 2019 | 67.36 | 69.56 | 66.70 | 69.34 | 2,100,823 | +1.98(+2.94%) |
Dec 20, 2019 | 67.37 | 67.96 | 66.60 | 67.36 | 2,603,168 | +0.87(+1.31%) |
Dec 19, 2019 | 66.06 | 67.43 | 65.37 | 66.49 | 2,032,635 | +0.53(+0.80%) |
Dec 18, 2019 | 65.96 | 66.57 | 65.65 | 65.96 | 1,443,722 | +0.12(+0.19%) |
Dec 17, 2019 | 63.47 | 66.02 | 63.18 | 65.84 | 1,593,606 | +2.46(+3.88%) |
Dec 16, 2019 | 64.68 | 64.99 | 63.18 | 63.38 | 1,495,643 | -0.41(-0.65%) |
Dec 13, 2019 | 65.36 | 65.52 | 63.49 | 63.79 | 1,604,352 | -1.33(-2.04%) |
Dec 12, 2019 | 62.90 | 65.29 | 62.80 | 65.12 | 1,850,589 | +2.60(+4.16%) |
Dec 11, 2019 | 62.20 | 62.89 | 61.89 | 62.52 | 1,086,769 | +0.35(+0.57%) |
Dec 10, 2019 | 61.51 | 62.37 | 61.03 | 62.16 | 1,072,060 | +0.55(+0.90%) |
Dec 09, 2019 | 61.16 | 62.35 | 60.93 | 61.61 | 954,728 | +0.40(+0.65%) |
Dec 06, 2019 | 61.20 | 61.78 | 60.56 | 61.21 | 1,261,271 | +0.59(+0.97%) |
Dec 05, 2019 | 60.23 | 60.90 | 59.60 | 60.62 | 1,449,207 | +0.65(+1.08%) |
Dec 04, 2019 | 61.12 | 62.06 | 59.87 | 59.97 | 1,628,450 | -0.62(-1.02%) |
Dec 03, 2019 | 60.60 | 60.80 | 59.13 | 60.59 | 1,657,850 | -1.32(-2.14%) |