Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.82 | 77.40 | 74.87 | 76.19 | 465,912 | -2.13(-2.72%) |
Feb 27, 2020 | 78.89 | 80.62 | 76.83 | 78.32 | 404,478 | -2.52(-3.12%) |
Feb 26, 2020 | 82.19 | 82.40 | 80.28 | 80.84 | 300,651 | -0.77(-0.94%) |
Feb 25, 2020 | 85.55 | 85.82 | 81.23 | 81.60 | 350,526 | -3.63(-4.26%) |
Feb 24, 2020 | 86.03 | 86.03 | 83.85 | 85.24 | 274,739 | -2.76(-3.13%) |
Feb 21, 2020 | 87.37 | 88.07 | 86.61 | 87.99 | 409,253 | +0.14(+0.16%) |
Feb 20, 2020 | 86.43 | 88.01 | 86.29 | 87.86 | 271,297 | +1.37(+1.59%) |
Feb 19, 2020 | 87.33 | 87.51 | 86.17 | 86.48 | 358,611 | -0.31(-0.36%) |
Feb 18, 2020 | 86.85 | 87.38 | 86.42 | 86.80 | 209,708 | -0.58(-0.66%) |
Feb 14, 2020 | 87.82 | 87.82 | 86.24 | 87.37 | 243,758 | -0.43(-0.49%) |
Feb 13, 2020 | 87.30 | 88.13 | 87.27 | 87.81 | 345,482 | -0.29(-0.33%) |
Feb 12, 2020 | 86.42 | 88.50 | 86.35 | 88.10 | 337,386 | +2.30(+2.68%) |
Feb 11, 2020 | 84.59 | 86.34 | 84.53 | 85.80 | 246,251 | +1.76(+2.09%) |
Feb 10, 2020 | 83.76 | 84.30 | 83.57 | 84.05 | 194,744 | -0.13(-0.15%) |
Feb 07, 2020 | 83.71 | 84.28 | 82.97 | 84.18 | 227,657 | -0.07(-0.08%) |
Feb 06, 2020 | 84.67 | 85.34 | 83.54 | 84.24 | 359,625 | -0.26(-0.30%) |
Feb 05, 2020 | 84.76 | 85.58 | 83.47 | 84.50 | 280,810 | +1.26(+1.51%) |
Feb 04, 2020 | 81.69 | 85.69 | 81.67 | 83.24 | 526,952 | +6.26(+8.13%) |
Feb 03, 2020 | 77.62 | 78.66 | 76.65 | 76.98 | 265,202 | -0.01(-0.01%) |
Jan 31, 2020 | 79.82 | 79.82 | 76.64 | 76.99 | 532,559 | -3.17(-3.95%) |
Jan 30, 2020 | 79.02 | 80.20 | 78.74 | 80.16 | 247,307 | +0.61(+0.76%) |
Jan 29, 2020 | 80.71 | 80.81 | 79.54 | 79.55 | 160,318 | -0.62(-0.77%) |
Jan 28, 2020 | 80.06 | 80.55 | 79.43 | 80.17 | 156,012 | +0.71(+0.89%) |
Jan 27, 2020 | 80.11 | 80.23 | 79.17 | 79.47 | 166,502 | -2.21(-2.70%) |
Jan 24, 2020 | 83.28 | 83.28 | 80.85 | 81.67 | 235,809 | -0.98(-1.19%) |
Jan 23, 2020 | 82.57 | 83.00 | 81.31 | 82.65 | 216,687 | -0.39(-0.47%) |
Jan 22, 2020 | 84.34 | 84.47 | 82.85 | 83.05 | 121,678 | -0.74(-0.88%) |
Jan 21, 2020 | 84.53 | 84.59 | 83.17 | 83.78 | 180,982 | -1.12(-1.32%) |
Jan 17, 2020 | 85.59 | 85.59 | 84.51 | 84.90 | 172,526 | -0.34(-0.40%) |
Jan 16, 2020 | 85.27 | 85.57 | 84.79 | 85.25 | 174,032 | +0.67(+0.79%) |
Jan 15, 2020 | 84.84 | 85.36 | 84.30 | 84.58 | 268,020 | -0.55(-0.65%) |
Jan 14, 2020 | 85.26 | 85.82 | 84.83 | 85.13 | 217,288 | -0.26(-0.30%) |
Jan 13, 2020 | 84.15 | 85.50 | 84.04 | 85.38 | 157,047 | +1.36(+1.62%) |
Jan 10, 2020 | 84.60 | 84.95 | 83.82 | 84.02 | 147,049 | -0.63(-0.74%) |
Jan 09, 2020 | 84.35 | 84.96 | 83.51 | 84.65 | 181,343 | +0.54(+0.64%) |
Jan 08, 2020 | 83.17 | 84.53 | 82.81 | 84.11 | 186,434 | +0.82(+0.99%) |
Jan 07, 2020 | 83.60 | 83.78 | 82.97 | 83.28 | 99,423 | -0.45(-0.54%) |
Jan 06, 2020 | 83.57 | 83.94 | 82.99 | 83.73 | 331,829 | -0.41(-0.49%) |
Jan 03, 2020 | 83.69 | 84.23 | 83.18 | 84.15 | 150,209 | -0.82(-0.97%) |
Jan 02, 2020 | 84.75 | 84.97 | 83.57 | 84.97 | 173,194 | +0.96(+1.14%) |
Dec 31, 2019 | 83.81 | 84.83 | 83.81 | 84.01 | 216,345 | +0.03(+0.04%) |
Dec 30, 2019 | 83.93 | 84.42 | 83.61 | 83.98 | 102,178 | +0.16(+0.19%) |
Dec 27, 2019 | 84.57 | 84.57 | 83.72 | 83.82 | 98,746 | -0.45(-0.54%) |
Dec 26, 2019 | 84.06 | 84.46 | 83.79 | 84.27 | 152,927 | +0.43(+0.52%) |
Dec 24, 2019 | 84.42 | 84.42 | 83.69 | 83.84 | 44,893 | -0.45(-0.53%) |
Dec 23, 2019 | 84.54 | 84.67 | 83.90 | 84.29 | 147,863 | -0.24(-0.29%) |
Dec 20, 2019 | 83.97 | 84.80 | 83.86 | 84.54 | 712,470 | +1.06(+1.27%) |
Dec 19, 2019 | 83.79 | 83.89 | 83.11 | 83.48 | 194,183 | -0.40(-0.48%) |
Dec 18, 2019 | 83.75 | 84.04 | 82.57 | 83.88 | 282,394 | +0.43(+0.52%) |
Dec 17, 2019 | 83.37 | 83.63 | 82.69 | 83.45 | 332,378 | +0.36(+0.44%) |
Dec 16, 2019 | 81.82 | 83.46 | 81.82 | 83.09 | 336,805 | +1.77(+2.18%) |
Dec 13, 2019 | 82.48 | 83.28 | 81.11 | 81.32 | 168,734 | -1.45(-1.75%) |
Dec 12, 2019 | 81.55 | 83.29 | 81.32 | 82.77 | 271,462 | +1.31(+1.61%) |
Dec 11, 2019 | 81.01 | 81.63 | 80.82 | 81.46 | 133,152 | +0.53(+0.65%) |
Dec 10, 2019 | 80.88 | 81.32 | 80.24 | 80.93 | 150,594 | -0.17(-0.20%) |
Dec 09, 2019 | 81.57 | 81.87 | 81.07 | 81.09 | 199,363 | -0.67(-0.81%) |
Dec 06, 2019 | 81.32 | 81.96 | 81.09 | 81.76 | 223,752 | +1.62(+2.03%) |
Dec 05, 2019 | 80.27 | 80.47 | 79.60 | 80.14 | 169,066 | +0.32(+0.40%) |
Dec 04, 2019 | 79.91 | 81.18 | 79.60 | 79.81 | 257,757 | +0.33(+0.42%) |
Dec 03, 2019 | 79.47 | 79.63 | 78.55 | 79.48 | 208,536 | -0.62(-0.77%) |