Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.70 | 70.97 | 67.50 | 68.30 | 950,298 | -3.76(-5.21%) |
Feb 27, 2020 | 73.73 | 75.32 | 72.00 | 72.06 | 519,223 | -3.39(-4.49%) |
Feb 26, 2020 | 77.56 | 77.73 | 75.14 | 75.45 | 384,600 | -1.46(-1.90%) |
Feb 25, 2020 | 78.43 | 78.80 | 75.65 | 76.91 | 625,797 | -1.41(-1.80%) |
Feb 24, 2020 | 78.64 | 78.88 | 77.09 | 78.32 | 388,011 | -2.06(-2.56%) |
Feb 21, 2020 | 81.11 | 81.11 | 80.21 | 80.37 | 287,080 | -1.19(-1.46%) |
Feb 20, 2020 | 80.03 | 81.64 | 80.03 | 81.56 | 412,313 | +1.19(+1.48%) |
Feb 19, 2020 | 80.48 | 80.68 | 80.16 | 80.37 | 218,811 | +0.42(+0.53%) |
Feb 18, 2020 | 80.54 | 81.24 | 79.53 | 79.95 | 381,343 | -0.94(-1.16%) |
Feb 14, 2020 | 80.98 | 81.12 | 80.48 | 80.89 | 280,137 | -0.17(-0.21%) |
Feb 13, 2020 | 80.04 | 81.26 | 80.04 | 81.06 | 319,960 | +0.37(+0.46%) |
Feb 12, 2020 | 81.22 | 81.31 | 80.04 | 80.69 | 296,971 | +0.15(+0.18%) |
Feb 11, 2020 | 80.48 | 81.31 | 80.22 | 80.55 | 366,774 | +0.61(+0.77%) |
Feb 10, 2020 | 79.03 | 79.96 | 79.00 | 79.93 | 341,981 | +0.59(+0.74%) |
Feb 07, 2020 | 79.56 | 79.56 | 78.84 | 79.34 | 294,022 | -0.74(-0.93%) |
Feb 06, 2020 | 81.88 | 82.04 | 80.04 | 80.09 | 369,257 | -1.24(-1.53%) |
Feb 05, 2020 | 81.00 | 81.53 | 80.71 | 81.33 | 272,172 | +1.57(+1.97%) |
Feb 04, 2020 | 79.77 | 80.31 | 79.22 | 79.76 | 495,334 | +1.42(+1.81%) |
Feb 03, 2020 | 77.53 | 78.66 | 77.38 | 78.34 | 601,917 | +1.29(+1.67%) |
Jan 31, 2020 | 79.06 | 79.06 | 76.68 | 77.05 | 908,450 | -3.04(-3.80%) |
Jan 30, 2020 | 79.30 | 80.12 | 77.85 | 80.10 | 657,646 | +0.67(+0.85%) |
Jan 29, 2020 | 80.56 | 80.92 | 79.05 | 79.42 | 659,885 | -0.85(-1.06%) |
Jan 28, 2020 | 79.97 | 80.59 | 79.56 | 80.27 | 538,826 | +0.78(+0.98%) |
Jan 27, 2020 | 79.16 | 80.03 | 78.83 | 79.49 | 354,399 | -1.32(-1.64%) |
Jan 24, 2020 | 82.10 | 82.14 | 80.08 | 80.81 | 417,834 | -1.31(-1.60%) |
Jan 23, 2020 | 81.70 | 82.20 | 80.99 | 82.13 | 321,856 | +0.03(+0.03%) |
Jan 22, 2020 | 82.19 | 82.35 | 81.56 | 82.10 | 309,538 | +0.19(+0.23%) |
Jan 21, 2020 | 82.57 | 82.84 | 81.81 | 81.91 | 250,165 | -1.18(-1.41%) |
Jan 17, 2020 | 83.61 | 83.77 | 82.79 | 83.09 | 231,885 | -0.16(-0.20%) |
Jan 16, 2020 | 82.46 | 83.32 | 82.07 | 83.25 | 299,239 | +1.43(+1.74%) |
Jan 15, 2020 | 81.76 | 82.22 | 81.39 | 81.82 | 432,971 | -0.70(-0.85%) |
Jan 14, 2020 | 82.02 | 82.72 | 81.76 | 82.52 | 448,395 | +0.44(+0.54%) |
Jan 13, 2020 | 81.86 | 82.27 | 81.17 | 82.08 | 379,218 | +0.65(+0.80%) |
Jan 10, 2020 | 82.65 | 82.65 | 81.29 | 81.44 | 357,085 | -1.24(-1.49%) |
Jan 09, 2020 | 83.42 | 83.49 | 82.31 | 82.67 | 314,774 | -0.25(-0.30%) |
Jan 08, 2020 | 82.74 | 83.41 | 82.42 | 82.92 | 243,711 | +0.33(+0.40%) |
Jan 07, 2020 | 82.89 | 83.22 | 81.87 | 82.59 | 365,570 | -0.17(-0.21%) |
Jan 06, 2020 | 82.97 | 83.11 | 82.17 | 82.77 | 396,705 | -0.96(-1.15%) |
Jan 03, 2020 | 83.45 | 84.34 | 83.35 | 83.73 | 346,787 | -0.84(-0.99%) |
Jan 02, 2020 | 84.80 | 84.87 | 83.95 | 84.56 | 367,144 | +0.06(+0.07%) |
Dec 31, 2019 | 84.62 | 85.00 | 84.34 | 84.50 | 231,885 | -0.30(-0.36%) |
Dec 30, 2019 | 85.07 | 85.21 | 84.55 | 84.81 | 214,009 | +0.13(+0.15%) |
Dec 27, 2019 | 85.19 | 85.19 | 84.38 | 84.68 | 200,875 | -0.30(-0.36%) |
Dec 26, 2019 | 84.78 | 85.16 | 84.45 | 84.98 | 166,541 | +0.37(+0.44%) |
Dec 24, 2019 | 84.68 | 84.82 | 84.36 | 84.61 | 86,320 | +0.03(+0.04%) |
Dec 23, 2019 | 85.13 | 85.13 | 84.20 | 84.57 | 241,256 | -0.34(-0.40%) |
Dec 20, 2019 | 85.70 | 85.70 | 84.70 | 84.91 | 932,981 | -0.40(-0.47%) |
Dec 19, 2019 | 84.88 | 85.37 | 84.58 | 85.31 | 430,639 | +0.53(+0.62%) |
Dec 18, 2019 | 85.60 | 85.60 | 84.61 | 84.78 | 331,219 | -0.82(-0.96%) |
Dec 17, 2019 | 84.39 | 85.92 | 83.83 | 85.60 | 590,915 | +1.18(+1.40%) |
Dec 16, 2019 | 84.24 | 85.26 | 84.14 | 84.42 | 516,774 | +0.92(+1.10%) |
Dec 13, 2019 | 84.31 | 84.87 | 83.00 | 83.50 | 247,275 | -1.17(-1.38%) |
Dec 12, 2019 | 82.41 | 85.16 | 82.18 | 84.67 | 702,292 | +2.55(+3.10%) |
Dec 11, 2019 | 82.33 | 82.75 | 81.89 | 82.12 | 371,541 | -0.24(-0.29%) |
Dec 10, 2019 | 82.15 | 82.52 | 81.76 | 82.36 | 341,222 | +0.28(+0.34%) |
Dec 09, 2019 | 81.62 | 82.33 | 81.62 | 82.08 | 397,273 | +0.10(+0.13%) |
Dec 06, 2019 | 82.52 | 82.92 | 81.89 | 81.98 | 578,441 | +0.46(+0.56%) |
Dec 05, 2019 | 81.23 | 81.69 | 81.02 | 81.52 | 420,457 | +0.62(+0.77%) |
Dec 04, 2019 | 79.98 | 81.37 | 79.79 | 80.90 | 460,605 | +1.02(+1.28%) |
Dec 03, 2019 | 79.51 | 79.97 | 78.81 | 79.88 | 595,470 | -0.54(-0.68%) |