Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.38 | 77.75 | 75.14 | 77.66 | 1,940,824 | +0.47(+0.61%) |
Feb 27, 2020 | 79.18 | 80.92 | 77.18 | 77.19 | 1,691,659 | -3.09(-3.85%) |
Feb 26, 2020 | 82.88 | 84.38 | 80.22 | 80.28 | 1,475,659 | -1.66(-2.02%) |
Feb 25, 2020 | 85.37 | 85.37 | 81.88 | 81.93 | 1,369,541 | -3.28(-3.84%) |
Feb 24, 2020 | 83.86 | 86.16 | 83.19 | 85.21 | 1,429,645 | -0.44(-0.51%) |
Feb 21, 2020 | 88.15 | 88.48 | 85.46 | 85.65 | 3,122,933 | -3.03(-3.41%) |
Feb 20, 2020 | 87.84 | 88.96 | 87.24 | 88.67 | 843,105 | +0.23(+0.26%) |
Feb 19, 2020 | 89.02 | 90.80 | 87.68 | 88.44 | 1,554,280 | +2.31(+2.68%) |
Feb 18, 2020 | 85.76 | 86.98 | 85.38 | 86.13 | 1,363,531 | +0.26(+0.30%) |
Feb 14, 2020 | 86.33 | 86.33 | 85.17 | 85.88 | 720,858 | -0.44(-0.51%) |
Feb 13, 2020 | 85.47 | 86.32 | 85.18 | 86.31 | 522,058 | +0.37(+0.42%) |
Feb 12, 2020 | 85.52 | 86.14 | 85.20 | 85.95 | 513,386 | +0.75(+0.88%) |
Feb 11, 2020 | 84.75 | 85.52 | 84.43 | 85.20 | 552,983 | +0.51(+0.60%) |
Feb 10, 2020 | 84.87 | 85.07 | 84.06 | 84.69 | 478,388 | -0.21(-0.25%) |
Feb 07, 2020 | 85.08 | 85.32 | 84.50 | 84.91 | 580,101 | -0.69(-0.80%) |
Feb 06, 2020 | 87.77 | 87.84 | 85.21 | 85.59 | 778,825 | -1.66(-1.91%) |
Feb 05, 2020 | 85.60 | 87.46 | 85.56 | 87.26 | 700,276 | +2.34(+2.76%) |
Feb 04, 2020 | 85.40 | 86.49 | 84.89 | 84.92 | 757,724 | +0.97(+1.16%) |
Feb 03, 2020 | 83.83 | 85.05 | 83.57 | 83.94 | 806,786 | +0.65(+0.78%) |
Jan 31, 2020 | 86.07 | 86.27 | 83.21 | 83.30 | 956,763 | -2.95(-3.42%) |
Jan 30, 2020 | 85.60 | 86.38 | 85.06 | 86.24 | 599,489 | -0.25(-0.29%) |
Jan 29, 2020 | 86.23 | 87.18 | 85.98 | 86.49 | 634,048 | +0.52(+0.60%) |
Jan 28, 2020 | 86.24 | 86.54 | 85.47 | 85.97 | 636,805 | +0.37(+0.44%) |
Jan 27, 2020 | 86.31 | 86.39 | 85.17 | 85.60 | 847,810 | -1.70(-1.95%) |
Jan 24, 2020 | 89.27 | 89.37 | 86.96 | 87.30 | 738,045 | -1.87(-2.10%) |
Jan 23, 2020 | 88.73 | 89.34 | 88.04 | 89.17 | 828,352 | -0.04(-0.04%) |
Jan 22, 2020 | 90.57 | 90.87 | 88.97 | 89.21 | 502,173 | -1.08(-1.19%) |
Jan 21, 2020 | 90.88 | 91.07 | 89.94 | 90.28 | 1,069,937 | -1.23(-1.34%) |
Jan 17, 2020 | 90.80 | 91.55 | 90.03 | 91.51 | 1,070,784 | +1.09(+1.20%) |
Jan 16, 2020 | 88.84 | 90.43 | 88.62 | 90.43 | 802,092 | +2.03(+2.30%) |
Jan 15, 2020 | 89.01 | 89.68 | 88.04 | 88.40 | 731,194 | -0.62(-0.70%) |
Jan 14, 2020 | 88.58 | 89.16 | 88.30 | 89.02 | 978,672 | +0.27(+0.30%) |
Jan 13, 2020 | 87.95 | 88.89 | 87.12 | 88.75 | 799,696 | +0.71(+0.81%) |
Jan 10, 2020 | 90.09 | 90.12 | 87.75 | 88.04 | 919,355 | -1.70(-1.89%) |
Jan 09, 2020 | 90.43 | 90.59 | 89.14 | 89.74 | 794,288 | -0.54(-0.60%) |
Jan 08, 2020 | 90.54 | 91.31 | 90.24 | 90.28 | 670,956 | -0.26(-0.29%) |
Jan 07, 2020 | 90.55 | 91.69 | 89.70 | 90.54 | 655,146 | -0.35(-0.38%) |
Jan 06, 2020 | 92.06 | 92.36 | 90.51 | 90.89 | 723,572 | -1.97(-2.12%) |
Jan 03, 2020 | 93.08 | 93.36 | 91.74 | 92.86 | 897,562 | -1.34(-1.42%) |
Jan 02, 2020 | 94.89 | 95.11 | 93.30 | 94.19 | 915,626 | -0.37(-0.40%) |
Dec 31, 2019 | 94.17 | 94.72 | 94.10 | 94.56 | 463,497 | +0.19(+0.20%) |
Dec 30, 2019 | 94.83 | 94.91 | 94.09 | 94.38 | 334,389 | -0.20(-0.21%) |
Dec 27, 2019 | 94.66 | 94.92 | 93.93 | 94.57 | 457,431 | +0.21(+0.23%) |
Dec 26, 2019 | 94.21 | 94.36 | 93.49 | 94.36 | 411,393 | +0.43(+0.45%) |
Dec 24, 2019 | 94.74 | 95.00 | 93.80 | 93.93 | 271,964 | -0.90(-0.95%) |
Dec 23, 2019 | 94.79 | 95.11 | 93.92 | 94.83 | 510,104 | +0.48(+0.51%) |
Dec 20, 2019 | 93.96 | 94.95 | 93.63 | 94.35 | 1,402,961 | +0.71(+0.76%) |
Dec 19, 2019 | 94.63 | 94.63 | 93.25 | 93.64 | 687,482 | -0.72(-0.76%) |
Dec 18, 2019 | 94.55 | 94.70 | 93.68 | 94.36 | 971,966 | +0.10(+0.10%) |
Dec 17, 2019 | 93.99 | 95.32 | 93.91 | 94.26 | 721,632 | +0.48(+0.51%) |
Dec 16, 2019 | 94.33 | 94.69 | 93.58 | 93.78 | 834,662 | +0.17(+0.18%) |
Dec 13, 2019 | 94.13 | 94.22 | 92.65 | 93.61 | 546,288 | -0.51(-0.54%) |
Dec 12, 2019 | 92.84 | 94.26 | 92.61 | 94.12 | 919,816 | +1.32(+1.42%) |
Dec 11, 2019 | 92.45 | 92.84 | 91.88 | 92.80 | 555,065 | +0.53(+0.58%) |
Dec 10, 2019 | 92.64 | 93.11 | 92.21 | 92.27 | 577,847 | -0.20(-0.22%) |
Dec 09, 2019 | 92.31 | 92.68 | 91.85 | 92.47 | 718,900 | +0.16(+0.17%) |
Dec 06, 2019 | 92.37 | 92.80 | 92.21 | 92.31 | 598,974 | +0.64(+0.70%) |
Dec 05, 2019 | 92.16 | 92.52 | 91.16 | 91.67 | 497,704 | -0.02(-0.03%) |
Dec 04, 2019 | 90.94 | 92.30 | 90.94 | 91.70 | 649,141 | +0.94(+1.03%) |
Dec 03, 2019 | 91.34 | 91.40 | 90.64 | 90.76 | 562,598 | -1.78(-1.92%) |