Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.43 | 74.43 | 69.17 | 70.91 | 527,843 | -5.00(-6.59%) |
Feb 27, 2020 | 80.28 | 80.69 | 75.85 | 75.91 | 305,016 | -4.93(-6.09%) |
Feb 26, 2020 | 81.20 | 82.66 | 80.74 | 80.84 | 267,451 | -0.33(-0.41%) |
Feb 25, 2020 | 83.33 | 84.21 | 81.09 | 81.17 | 250,840 | -1.53(-1.85%) |
Feb 24, 2020 | 82.29 | 83.33 | 82.09 | 82.70 | 160,868 | -0.78(-0.93%) |
Feb 21, 2020 | 83.78 | 83.95 | 83.20 | 83.47 | 164,498 | -0.06(-0.08%) |
Feb 20, 2020 | 84.50 | 84.62 | 82.54 | 83.54 | 208,555 | -1.18(-1.39%) |
Feb 19, 2020 | 86.61 | 86.89 | 84.54 | 84.71 | 172,353 | -1.98(-2.29%) |
Feb 18, 2020 | 87.21 | 88.58 | 86.62 | 86.70 | 344,863 | -0.19(-0.22%) |
Feb 14, 2020 | 85.83 | 87.35 | 85.62 | 86.89 | 339,906 | +1.22(+1.43%) |
Feb 13, 2020 | 84.30 | 86.07 | 83.98 | 85.67 | 298,673 | +1.23(+1.45%) |
Feb 12, 2020 | 83.97 | 84.64 | 82.88 | 84.44 | 242,504 | +0.42(+0.51%) |
Feb 11, 2020 | 84.35 | 84.87 | 83.80 | 84.02 | 263,443 | -0.03(-0.03%) |
Feb 10, 2020 | 83.41 | 84.13 | 83.18 | 84.04 | 158,985 | +0.74(+0.89%) |
Feb 07, 2020 | 83.25 | 83.76 | 83.05 | 83.31 | 160,172 | +0.42(+0.50%) |
Feb 06, 2020 | 82.46 | 82.98 | 82.24 | 82.89 | 348,348 | +0.60(+0.73%) |
Feb 05, 2020 | 81.89 | 82.38 | 81.53 | 82.29 | 213,669 | +0.66(+0.80%) |
Feb 04, 2020 | 82.56 | 82.88 | 81.63 | 81.64 | 135,849 | -0.78(-0.95%) |
Feb 03, 2020 | 81.88 | 82.92 | 81.49 | 82.42 | 296,336 | +0.70(+0.86%) |
Jan 31, 2020 | 83.51 | 84.16 | 81.38 | 81.72 | 449,739 | -1.99(-2.38%) |
Jan 30, 2020 | 83.15 | 83.91 | 83.13 | 83.71 | 151,490 | +0.29(+0.34%) |
Jan 29, 2020 | 83.02 | 83.62 | 82.37 | 83.43 | 276,708 | +0.41(+0.49%) |
Jan 28, 2020 | 82.85 | 83.37 | 82.40 | 83.02 | 155,979 | +0.36(+0.44%) |
Jan 27, 2020 | 82.97 | 83.73 | 82.37 | 82.66 | 207,609 | -0.47(-0.57%) |
Jan 24, 2020 | 82.85 | 83.60 | 82.60 | 83.13 | 159,847 | +0.20(+0.24%) |
Jan 23, 2020 | 82.39 | 82.93 | 82.15 | 82.93 | 245,308 | +0.55(+0.67%) |
Jan 22, 2020 | 82.14 | 82.87 | 81.98 | 82.37 | 179,312 | +0.56(+0.69%) |
Jan 21, 2020 | 80.43 | 81.87 | 80.34 | 81.81 | 372,592 | +1.34(+1.66%) |
Jan 17, 2020 | 80.23 | 80.71 | 79.82 | 80.47 | 263,558 | +0.44(+0.55%) |
Jan 16, 2020 | 79.03 | 80.21 | 78.76 | 80.03 | 227,913 | +1.25(+1.58%) |
Jan 15, 2020 | 78.00 | 79.14 | 78.00 | 78.78 | 235,191 | +0.96(+1.23%) |
Jan 14, 2020 | 78.36 | 78.62 | 77.48 | 77.83 | 269,027 | -0.46(-0.59%) |
Jan 13, 2020 | 77.60 | 78.94 | 77.59 | 78.29 | 372,057 | +0.75(+0.96%) |
Jan 10, 2020 | 77.43 | 77.86 | 77.22 | 77.54 | 387,642 | +0.11(+0.14%) |
Jan 09, 2020 | 77.28 | 77.70 | 76.92 | 77.43 | 332,376 | +0.30(+0.38%) |
Jan 08, 2020 | 77.76 | 78.10 | 77.01 | 77.13 | 343,203 | -0.57(-0.74%) |
Jan 07, 2020 | 78.34 | 78.34 | 77.18 | 77.71 | 365,509 | -0.64(-0.81%) |
Jan 06, 2020 | 79.78 | 80.14 | 78.16 | 78.34 | 420,683 | -1.49(-1.86%) |
Jan 03, 2020 | 78.96 | 80.31 | 78.93 | 79.83 | 296,611 | +0.63(+0.79%) |
Jan 02, 2020 | 79.91 | 80.11 | 78.43 | 79.20 | 242,091 | -0.75(-0.93%) |
Dec 31, 2019 | 80.45 | 81.16 | 79.92 | 79.95 | 220,751 | -0.64(-0.79%) |
Dec 30, 2019 | 80.07 | 80.67 | 79.86 | 80.58 | 257,104 | +0.40(+0.49%) |
Dec 27, 2019 | 79.86 | 80.29 | 79.63 | 80.19 | 141,424 | +0.42(+0.53%) |
Dec 26, 2019 | 79.45 | 80.01 | 79.26 | 79.76 | 98,709 | +0.28(+0.35%) |
Dec 24, 2019 | 79.03 | 79.63 | 78.83 | 79.49 | 87,780 | +0.54(+0.68%) |
Dec 23, 2019 | 81.02 | 81.02 | 78.52 | 78.95 | 168,548 | -2.15(-2.65%) |
Dec 20, 2019 | 80.34 | 81.44 | 80.33 | 81.10 | 765,640 | +0.76(+0.94%) |
Dec 19, 2019 | 80.47 | 80.96 | 80.05 | 80.34 | 291,565 | +0.02(+0.02%) |
Dec 18, 2019 | 79.71 | 80.59 | 79.20 | 80.33 | 334,827 | +0.71(+0.89%) |
Dec 17, 2019 | 79.91 | 80.42 | 79.53 | 79.62 | 208,656 | -0.14(-0.17%) |
Dec 16, 2019 | 78.77 | 79.79 | 78.35 | 79.75 | 316,684 | +1.08(+1.37%) |
Dec 13, 2019 | 79.56 | 79.86 | 78.57 | 78.67 | 229,963 | -0.93(-1.17%) |
Dec 12, 2019 | 80.17 | 80.78 | 79.47 | 79.61 | 186,840 | -0.56(-0.70%) |
Dec 11, 2019 | 79.71 | 80.40 | 79.38 | 80.17 | 196,440 | +0.64(+0.80%) |
Dec 10, 2019 | 79.65 | 79.98 | 79.21 | 79.53 | 247,866 | +0.04(+0.05%) |
Dec 09, 2019 | 79.95 | 80.02 | 79.38 | 79.50 | 198,776 | -0.40(-0.50%) |
Dec 06, 2019 | 79.49 | 80.40 | 79.49 | 79.89 | 216,850 | +0.38(+0.48%) |
Dec 05, 2019 | 78.54 | 79.58 | 78.43 | 79.51 | 237,974 | +0.69(+0.88%) |
Dec 04, 2019 | 78.40 | 79.27 | 78.25 | 78.82 | 242,789 | +0.42(+0.54%) |
Dec 03, 2019 | 78.40 | 78.80 | 77.94 | 78.40 | 162,015 | +0.32(+0.41%) |