Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 73.07 | 75.16 | 72.46 | 75.16 | 301,274 | -0.38(-0.51%) |
Feb 27, 2020 | 77.05 | 78.37 | 75.48 | 75.54 | 353,085 | -3.46(-4.38%) |
Feb 26, 2020 | 79.96 | 81.03 | 78.92 | 79.01 | 81,299 | -0.86(-1.08%) |
Feb 25, 2020 | 82.87 | 82.98 | 79.61 | 79.87 | 134,482 | -2.54(-3.08%) |
Feb 24, 2020 | 82.16 | 83.05 | 81.82 | 82.41 | 109,130 | -2.55(-3.00%) |
Feb 21, 2020 | 85.63 | 85.63 | 84.71 | 84.96 | 51,282 | -0.95(-1.11%) |
Feb 20, 2020 | 85.99 | 86.39 | 84.76 | 85.91 | 35,045 | -0.27(-0.31%) |
Feb 19, 2020 | 86.00 | 86.46 | 85.87 | 86.18 | 47,840 | +0.71(+0.83%) |
Feb 18, 2020 | 85.25 | 85.49 | 84.97 | 85.47 | 65,307 | +0.38(+0.45%) |
Feb 14, 2020 | 84.96 | 85.28 | 84.85 | 85.09 | 77,994 | +0.19(+0.22%) |
Feb 13, 2020 | 84.13 | 85.24 | 84.13 | 84.90 | 40,010 | +0.30(+0.36%) |
Feb 12, 2020 | 84.77 | 84.78 | 84.38 | 84.60 | 74,599 | +0.12(+0.14%) |
Feb 11, 2020 | 84.55 | 84.88 | 84.31 | 84.48 | 64,027 | +0.34(+0.41%) |
Feb 10, 2020 | 83.44 | 84.24 | 83.44 | 84.14 | 63,253 | +0.68(+0.81%) |
Feb 07, 2020 | 83.52 | 83.63 | 83.13 | 83.46 | 42,718 | -0.16(-0.19%) |
Feb 06, 2020 | 83.29 | 83.86 | 83.21 | 83.62 | 39,022 | +0.32(+0.39%) |
Feb 05, 2020 | 84.24 | 84.24 | 82.82 | 83.29 | 56,618 | -0.96(-1.14%) |
Feb 04, 2020 | 83.57 | 84.79 | 83.34 | 84.25 | 58,922 | +2.10(+2.55%) |
Feb 03, 2020 | 80.89 | 82.21 | 80.89 | 82.15 | 37,761 | +1.74(+2.16%) |
Jan 31, 2020 | 81.57 | 81.57 | 80.12 | 80.42 | 50,161 | -1.30(-1.60%) |
Jan 30, 2020 | 80.97 | 81.72 | 80.93 | 81.72 | 34,026 | +0.30(+0.37%) |
Jan 29, 2020 | 81.96 | 81.96 | 81.32 | 81.42 | 43,729 | -0.20(-0.24%) |
Jan 28, 2020 | 81.24 | 81.82 | 81.07 | 81.62 | 27,550 | +0.82(+1.02%) |
Jan 27, 2020 | 80.14 | 81.05 | 79.89 | 80.79 | 42,022 | -0.77(-0.95%) |
Jan 24, 2020 | 82.67 | 82.67 | 81.13 | 81.57 | 42,412 | -0.86(-1.05%) |
Jan 23, 2020 | 82.29 | 82.53 | 81.97 | 82.43 | 70,164 | -0.02(-0.02%) |
Jan 22, 2020 | 82.68 | 83.04 | 82.34 | 82.45 | 70,776 | +0.12(+0.14%) |
Jan 21, 2020 | 81.85 | 82.45 | 81.85 | 82.33 | 81,066 | +0.39(+0.48%) |
Jan 17, 2020 | 82.01 | 82.03 | 81.80 | 81.94 | 61,376 | +0.15(+0.18%) |
Jan 16, 2020 | 81.67 | 81.82 | 81.46 | 81.79 | 32,517 | +0.32(+0.40%) |
Jan 15, 2020 | 81.20 | 81.90 | 81.20 | 81.47 | 41,135 | +0.20(+0.24%) |
Jan 14, 2020 | 81.26 | 81.52 | 80.76 | 81.27 | 45,078 | +0.11(+0.13%) |
Jan 13, 2020 | 80.44 | 81.16 | 80.28 | 81.16 | 149,427 | +1.00(+1.25%) |
Jan 10, 2020 | 80.58 | 80.65 | 80.05 | 80.16 | 64,027 | -0.25(-0.30%) |
Jan 09, 2020 | 80.47 | 80.63 | 80.25 | 80.41 | 37,224 | +0.33(+0.42%) |
Jan 08, 2020 | 79.71 | 80.39 | 79.71 | 80.08 | 44,090 | +0.50(+0.63%) |
Jan 07, 2020 | 79.63 | 79.86 | 79.33 | 79.57 | 205,140 | +0.02(+0.02%) |
Jan 06, 2020 | 78.62 | 79.56 | 78.62 | 79.56 | 69,750 | +0.38(+0.48%) |
Jan 03, 2020 | 78.74 | 79.41 | 78.72 | 79.17 | 53,016 | -0.19(-0.23%) |
Jan 02, 2020 | 79.34 | 79.39 | 78.85 | 79.36 | 100,589 | +0.55(+0.70%) |
Dec 31, 2019 | 78.40 | 78.87 | 78.38 | 78.81 | 42,514 | +0.21(+0.26%) |
Dec 30, 2019 | 79.38 | 79.41 | 78.51 | 78.60 | 98,994 | -0.82(-1.04%) |
Dec 27, 2019 | 79.69 | 79.69 | 79.18 | 79.43 | 59,643 | -0.03(-0.04%) |
Dec 26, 2019 | 79.30 | 79.48 | 79.30 | 79.46 | 40,819 | +0.28(+0.36%) |
Dec 24, 2019 | 79.16 | 79.23 | 78.97 | 79.18 | 16,720 | +0.12(+0.15%) |
Dec 23, 2019 | 79.33 | 79.33 | 78.96 | 79.06 | 36,765 | +0.03(+0.04%) |
Dec 20, 2019 | 78.92 | 79.14 | 78.74 | 79.03 | 34,052 | +0.37(+0.47%) |
Dec 19, 2019 | 78.20 | 78.72 | 78.20 | 78.65 | 35,746 | +0.66(+0.84%) |
Dec 18, 2019 | 78.00 | 78.18 | 77.89 | 78.00 | 35,301 | +0.08(+0.10%) |
Dec 17, 2019 | 78.19 | 78.19 | 77.72 | 77.92 | 54,318 | -0.15(-0.19%) |
Dec 16, 2019 | 77.83 | 78.17 | 77.83 | 78.06 | 77,741 | +0.68(+0.87%) |
Dec 13, 2019 | 77.06 | 77.54 | 77.06 | 77.39 | 109,906 | +0.24(+0.31%) |
Dec 12, 2019 | 76.89 | 77.49 | 76.76 | 77.15 | 55,634 | +0.29(+0.38%) |
Dec 11, 2019 | 76.91 | 76.91 | 76.55 | 76.85 | 84,149 | +0.06(+0.08%) |
Dec 10, 2019 | 76.96 | 77.06 | 76.68 | 76.79 | 49,473 | -0.08(-0.10%) |
Dec 09, 2019 | 77.12 | 77.31 | 76.87 | 76.87 | 68,154 | -0.37(-0.48%) |
Dec 06, 2019 | 77.41 | 77.53 | 77.18 | 77.24 | 23,396 | +0.39(+0.51%) |
Dec 05, 2019 | 77.29 | 77.29 | 76.78 | 76.85 | 35,272 | -0.25(-0.33%) |
Dec 04, 2019 | 77.14 | 77.27 | 76.99 | 77.11 | 36,302 | +0.28(+0.37%) |
Dec 03, 2019 | 76.02 | 76.84 | 75.99 | 76.82 | 89,283 | -0.04(-0.05%) |