Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 72.87 | 73.23 | 70.83 | 72.33 | 1,622,478 | -2.38(-3.19%) |
Feb 27, 2020 | 78.09 | 78.27 | 74.54 | 74.72 | 833,072 | -4.23(-5.36%) |
Feb 26, 2020 | 79.58 | 80.43 | 78.74 | 78.95 | 721,826 | -0.49(-0.62%) |
Feb 25, 2020 | 81.24 | 81.56 | 78.59 | 79.44 | 772,864 | -1.62(-2.00%) |
Feb 24, 2020 | 81.11 | 81.51 | 80.30 | 81.06 | 670,198 | -0.94(-1.15%) |
Feb 21, 2020 | 82.23 | 82.23 | 80.97 | 82.01 | 474,861 | -0.13(-0.16%) |
Feb 20, 2020 | 81.65 | 82.32 | 81.11 | 82.14 | 638,626 | +0.58(+0.72%) |
Feb 19, 2020 | 81.87 | 82.23 | 81.38 | 81.56 | 782,023 | -0.13(-0.17%) |
Feb 18, 2020 | 80.93 | 81.74 | 80.93 | 81.69 | 399,377 | +0.76(+0.94%) |
Feb 14, 2020 | 80.34 | 81.15 | 80.23 | 80.93 | 564,116 | +0.63(+0.78%) |
Feb 13, 2020 | 79.67 | 80.39 | 79.67 | 80.30 | 368,940 | +0.72(+0.90%) |
Feb 12, 2020 | 79.71 | 80.12 | 79.40 | 79.58 | 325,749 | +0.18(+0.23%) |
Feb 11, 2020 | 80.07 | 80.34 | 79.19 | 79.40 | 353,793 | -0.58(-0.73%) |
Feb 10, 2020 | 80.07 | 80.43 | 79.71 | 79.98 | 597,042 | -0.13(-0.17%) |
Feb 07, 2020 | 79.58 | 80.12 | 78.99 | 80.12 | 738,890 | +0.58(+0.74%) |
Feb 06, 2020 | 78.68 | 80.07 | 78.50 | 79.53 | 1,182,113 | +1.08(+1.38%) |
Feb 05, 2020 | 77.96 | 78.81 | 77.80 | 78.45 | 844,528 | +0.76(+0.98%) |
Feb 04, 2020 | 76.97 | 78.14 | 76.97 | 77.69 | 6,218,521 | -0.94(-1.20%) |
Feb 03, 2020 | 78.68 | 79.17 | 78.41 | 78.63 | 488,531 | -0.05(-0.06%) |
Jan 31, 2020 | 78.68 | 79.44 | 78.50 | 78.68 | 341,724 | -0.14(-0.17%) |
Jan 30, 2020 | 78.50 | 78.95 | 78.50 | 78.81 | 169,674 | +0.05(+0.06%) |
Jan 29, 2020 | 78.45 | 79.17 | 78.32 | 78.77 | 447,569 | +0.40(+0.52%) |
Jan 28, 2020 | 78.09 | 78.68 | 77.82 | 78.36 | 257,178 | +0.45(+0.58%) |
Jan 27, 2020 | 77.69 | 78.36 | 77.51 | 77.91 | 344,227 | -0.18(-0.23%) |
Jan 24, 2020 | 78.36 | 79.08 | 78.05 | 78.09 | 361,397 | -0.18(-0.23%) |
Jan 23, 2020 | 77.82 | 78.32 | 77.82 | 78.27 | 246,672 | +0.36(+0.46%) |
Jan 22, 2020 | 77.91 | 78.23 | 77.82 | 77.91 | 235,090 | +0.27(+0.35%) |
Jan 21, 2020 | 77.28 | 77.82 | 76.97 | 77.64 | 452,623 | +0.36(+0.47%) |
Jan 17, 2020 | 76.97 | 77.64 | 76.92 | 77.28 | 332,654 | +0.40(+0.53%) |
Jan 16, 2020 | 76.65 | 76.94 | 76.45 | 76.88 | 386,730 | +0.58(+0.77%) |
Jan 15, 2020 | 76.29 | 76.65 | 76.20 | 76.29 | 302,884 | +0.05(+0.06%) |
Jan 14, 2020 | 76.79 | 76.97 | 75.98 | 76.25 | 433,508 | -0.54(-0.70%) |
Jan 13, 2020 | 76.47 | 76.83 | 76.43 | 76.79 | 346,138 | +0.45(+0.59%) |
Jan 10, 2020 | 75.89 | 76.52 | 75.89 | 76.34 | 269,075 | +0.45(+0.59%) |
Jan 09, 2020 | 75.53 | 76.20 | 75.53 | 75.89 | 334,166 | +0.49(+0.66%) |
Jan 08, 2020 | 76.47 | 76.52 | 75.38 | 75.39 | 466,911 | -1.08(-1.41%) |
Jan 07, 2020 | 76.56 | 77.01 | 76.11 | 76.47 | 353,205 | -0.09(-0.12%) |
Jan 06, 2020 | 75.93 | 77.19 | 75.86 | 76.56 | 513,534 | +0.58(+0.77%) |
Jan 03, 2020 | 75.12 | 76.29 | 74.94 | 75.98 | 376,358 | +0.36(+0.48%) |
Jan 02, 2020 | 74.85 | 75.71 | 74.58 | 75.62 | 280,542 | +0.72(+0.96%) |
Dec 31, 2019 | 74.94 | 75.30 | 74.67 | 74.90 | 255,581 | -0.05(-0.06%) |
Dec 30, 2019 | 75.53 | 75.71 | 74.76 | 74.94 | 240,104 | -0.58(-0.77%) |
Dec 27, 2019 | 75.53 | 75.80 | 75.17 | 75.53 | 205,007 | +0.04(+0.06%) |
Dec 26, 2019 | 75.44 | 75.57 | 75.15 | 75.48 | 284,037 | +0.09(+0.12%) |
Dec 24, 2019 | 75.00 | 75.70 | 74.87 | 75.39 | 188,985 | +0.44(+0.58%) |
Dec 23, 2019 | 75.39 | 75.61 | 74.74 | 74.96 | 343,841 | -0.35(-0.46%) |
Dec 20, 2019 | 74.78 | 75.48 | 74.48 | 75.31 | 894,746 | +0.70(+0.94%) |
Dec 19, 2019 | 74.39 | 75.15 | 74.17 | 74.61 | 314,601 | +0.22(+0.29%) |
Dec 18, 2019 | 74.13 | 74.39 | 73.43 | 74.39 | 479,987 | +0.26(+0.35%) |
Dec 17, 2019 | 73.78 | 74.48 | 73.30 | 74.13 | 539,892 | +1.62(+2.23%) |
Dec 16, 2019 | 72.73 | 73.06 | 72.42 | 72.51 | 312,805 | +0.04(+0.06%) |
Dec 13, 2019 | 71.81 | 72.55 | 71.77 | 72.47 | 167,488 | +0.61(+0.85%) |
Dec 12, 2019 | 71.68 | 72.29 | 71.68 | 71.85 | 237,253 | +0.13(+0.18%) |
Dec 11, 2019 | 72.07 | 72.20 | 71.55 | 71.72 | 224,533 | -0.35(-0.48%) |
Dec 10, 2019 | 72.16 | 72.38 | 71.94 | 72.07 | 193,720 | +0.00(+0.00%) |
Dec 09, 2019 | 72.07 | 72.36 | 71.94 | 72.07 | 263,551 | +0.13(+0.18%) |
Dec 06, 2019 | 71.64 | 71.99 | 71.46 | 71.94 | 210,505 | +0.48(+0.67%) |
Dec 05, 2019 | 71.33 | 71.61 | 71.20 | 71.46 | 207,786 | +0.22(+0.31%) |
Dec 04, 2019 | 71.37 | 71.61 | 71.20 | 71.24 | 145,935 | -0.13(-0.18%) |
Dec 03, 2019 | 71.07 | 71.46 | 70.68 | 71.37 | 147,977 | +0.31(+0.43%) |