Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.51 | 80.07 | 79.31 | 79.80 | 5,116 | +0.55(+0.69%) |
Feb 27, 2020 | 79.66 | 79.66 | 79.09 | 79.25 | 4,427 | -0.29(-0.36%) |
Feb 26, 2020 | 79.61 | 79.88 | 79.39 | 79.54 | 13,437 | -0.03(-0.04%) |
Feb 25, 2020 | 79.87 | 79.88 | 79.57 | 79.57 | 6,340 | +0.01(+0.01%) |
Feb 24, 2020 | 79.87 | 80.01 | 79.57 | 79.57 | 5,211 | +0.00(+0.01%) |
Feb 21, 2020 | 79.64 | 79.68 | 79.41 | 79.56 | 4,888 | +0.23(+0.29%) |
Feb 20, 2020 | 79.33 | 79.39 | 79.33 | 79.33 | 2,121 | +0.09(+0.11%) |
Feb 19, 2020 | 79.11 | 79.25 | 79.11 | 79.24 | 1,024 | -0.05(-0.06%) |
Feb 18, 2020 | 79.72 | 79.72 | 79.28 | 79.28 | 288 | +0.16(+0.21%) |
Feb 14, 2020 | 79.26 | 79.26 | 79.12 | 79.12 | 1,250 | +0.12(+0.15%) |
Feb 13, 2020 | 78.98 | 79.04 | 78.94 | 79.00 | 20,350 | +0.14(+0.18%) |
Feb 12, 2020 | 78.89 | 78.89 | 78.72 | 78.87 | 13,132 | -0.17(-0.21%) |
Feb 11, 2020 | 79.06 | 79.06 | 79.03 | 79.03 | 1,426 | -0.14(-0.18%) |
Feb 10, 2020 | 78.93 | 79.23 | 78.93 | 79.17 | 1,638 | +0.16(+0.21%) |
Feb 07, 2020 | 79.18 | 79.18 | 78.88 | 79.01 | 1,705 | +0.23(+0.29%) |
Feb 06, 2020 | 78.59 | 78.78 | 78.59 | 78.78 | 1,133 | +0.23(+0.29%) |
Feb 05, 2020 | 78.65 | 78.66 | 78.55 | 78.55 | 663 | -0.12(-0.15%) |
Feb 04, 2020 | 78.77 | 78.77 | 78.52 | 78.67 | 4,272 | -0.24(-0.31%) |
Feb 03, 2020 | 78.82 | 79.06 | 78.79 | 78.91 | 3,309 | -0.05(-0.06%) |
Jan 31, 2020 | 78.96 | 79.08 | 78.96 | 78.96 | 911 | +0.22(+0.28%) |
Jan 30, 2020 | 78.74 | 78.74 | 78.74 | 78.74 | 1,342 | -0.08(-0.10%) |
Jan 29, 2020 | 78.71 | 78.82 | 78.71 | 78.82 | 1,425 | +0.25(+0.32%) |
Jan 28, 2020 | 78.63 | 78.63 | 78.57 | 78.57 | 4,309 | -0.07(-0.09%) |
Jan 27, 2020 | 78.73 | 78.73 | 78.64 | 78.64 | 3,390 | +0.10(+0.12%) |
Jan 24, 2020 | 78.69 | 78.69 | 78.54 | 78.54 | 455 | +0.13(+0.17%) |
Jan 23, 2020 | 78.65 | 78.65 | 78.29 | 78.41 | 1,031 | +0.14(+0.18%) |
Jan 22, 2020 | 78.50 | 78.50 | 78.26 | 78.27 | 3,974 | +0.10(+0.13%) |
Jan 21, 2020 | 78.05 | 78.32 | 78.05 | 78.17 | 15,167 | +0.35(+0.44%) |
Jan 17, 2020 | 77.78 | 78.00 | 77.65 | 77.82 | 9,004 | +0.02(+0.03%) |
Jan 16, 2020 | 77.93 | 77.93 | 77.65 | 77.80 | 1,774 | +0.03(+0.03%) |
Jan 15, 2020 | 77.58 | 77.86 | 77.58 | 77.78 | 3,012 | +0.21(+0.27%) |
Jan 14, 2020 | 77.43 | 77.73 | 77.43 | 77.57 | 9,504 | +0.06(+0.08%) |
Jan 13, 2020 | 77.48 | 77.59 | 77.41 | 77.50 | 975 | -0.12(-0.15%) |
Jan 10, 2020 | 77.55 | 77.71 | 77.45 | 77.62 | 3,077 | +0.32(+0.41%) |
Jan 09, 2020 | 77.11 | 77.31 | 77.00 | 77.31 | 1,760 | +0.30(+0.39%) |
Jan 08, 2020 | 77.37 | 77.37 | 76.87 | 77.00 | 1,666 | -0.29(-0.37%) |
Jan 07, 2020 | 77.22 | 77.47 | 77.22 | 77.29 | 6,710 | -0.02(-0.02%) |
Jan 06, 2020 | 77.71 | 77.71 | 77.24 | 77.31 | 3,773 | -0.31(-0.41%) |
Jan 03, 2020 | 77.38 | 77.70 | 77.38 | 77.63 | 2,393 | +0.27(+0.35%) |
Jan 02, 2020 | 77.43 | 77.50 | 77.36 | 77.36 | 2,733 | +0.15(+0.19%) |
Dec 31, 2019 | 77.26 | 77.29 | 77.21 | 77.21 | 1,139 | -0.15(-0.20%) |
Dec 30, 2019 | 77.42 | 77.42 | 77.21 | 77.36 | 2,907 | -0.06(-0.07%) |
Dec 27, 2019 | 77.41 | 77.42 | 77.41 | 77.42 | 1,709 | +0.01(+0.01%) |
Dec 26, 2019 | 77.51 | 77.51 | 77.33 | 77.41 | 2,235 | +0.14(+0.18%) |
Dec 24, 2019 | 77.04 | 77.33 | 77.04 | 77.27 | 3,533 | +0.16(+0.21%) |
Dec 23, 2019 | 77.30 | 77.30 | 77.06 | 77.11 | 2,303 | +0.01(+0.01%) |
Dec 20, 2019 | 77.17 | 77.17 | 77.10 | 77.10 | 571 | -0.00(-0.00%) |
Dec 19, 2019 | 77.12 | 77.12 | 77.10 | 77.11 | 555 | +0.16(+0.21%) |
Dec 18, 2019 | 77.07 | 77.10 | 76.93 | 76.94 | 2,152 | -0.16(-0.20%) |
Dec 17, 2019 | 77.07 | 77.17 | 76.99 | 77.10 | 2,614 | -0.03(-0.03%) |
Dec 16, 2019 | 77.32 | 77.32 | 77.02 | 77.13 | 4,889 | -0.13(-0.16%) |
Dec 13, 2019 | 77.10 | 77.28 | 77.10 | 77.25 | 3,658 | +0.60(+0.78%) |
Dec 12, 2019 | 77.28 | 77.28 | 76.63 | 76.65 | 13,328 | -0.53(-0.69%) |
Dec 11, 2019 | 77.21 | 77.21 | 77.07 | 77.19 | 2,477 | +0.29(+0.38%) |
Dec 10, 2019 | 76.88 | 76.90 | 76.85 | 76.90 | 1,203 | +0.05(+0.06%) |
Dec 09, 2019 | 77.19 | 77.19 | 76.85 | 76.85 | 8,513 | -0.01(-0.02%) |
Dec 06, 2019 | 76.69 | 76.86 | 76.69 | 76.86 | 1,943 | -0.04(-0.06%) |
Dec 05, 2019 | 76.83 | 76.98 | 76.80 | 76.90 | 959 | +0.02(+0.02%) |
Dec 04, 2019 | 77.09 | 77.09 | 76.85 | 76.89 | 1,907 | -0.29(-0.38%) |
Dec 03, 2019 | 77.10 | 77.18 | 77.10 | 77.18 | 2,321 | +0.68(+0.88%) |