Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 73.22 | 77.34 | 72.18 | 75.84 | 811,300 | +0.65(+0.86%) |
Feb 27, 2020 | 72.56 | 78.16 | 71.63 | 75.19 | 613,020 | +1.01(+1.36%) |
Feb 26, 2020 | 77.44 | 78.49 | 73.70 | 74.18 | 430,871 | -2.80(-3.64%) |
Feb 25, 2020 | 84.39 | 87.30 | 76.60 | 76.98 | 694,531 | -1.54(-1.96%) |
Feb 24, 2020 | 82.00 | 83.17 | 78.26 | 78.52 | 457,197 | -6.53(-7.68%) |
Feb 21, 2020 | 87.16 | 87.34 | 84.19 | 85.05 | 379,900 | -2.22(-2.54%) |
Feb 20, 2020 | 87.39 | 87.73 | 85.85 | 87.27 | 336,068 | -0.25(-0.29%) |
Feb 19, 2020 | 86.94 | 88.16 | 86.81 | 87.52 | 217,046 | +0.94(+1.09%) |
Feb 18, 2020 | 86.57 | 87.23 | 85.88 | 86.58 | 155,209 | -0.21(-0.24%) |
Feb 14, 2020 | 87.14 | 87.70 | 86.51 | 86.79 | 110,300 | -0.21(-0.24%) |
Feb 13, 2020 | 87.66 | 87.81 | 86.61 | 87.00 | 221,176 | -1.32(-1.49%) |
Feb 12, 2020 | 85.99 | 88.32 | 85.82 | 88.32 | 166,572 | +2.67(+3.12%) |
Feb 11, 2020 | 83.72 | 85.94 | 83.18 | 85.65 | 215,253 | +2.51(+3.02%) |
Feb 10, 2020 | 81.93 | 83.19 | 81.76 | 83.14 | 277,546 | +1.04(+1.27%) |
Feb 07, 2020 | 82.88 | 82.99 | 82.02 | 82.10 | 153,700 | -0.86(-1.04%) |
Feb 06, 2020 | 84.03 | 84.29 | 82.50 | 82.96 | 242,262 | -0.67(-0.80%) |
Feb 05, 2020 | 84.33 | 84.56 | 82.94 | 83.63 | 547,302 | +0.22(+0.26%) |
Feb 04, 2020 | 83.22 | 83.89 | 82.76 | 83.41 | 301,273 | +1.38(+1.68%) |
Feb 03, 2020 | 82.38 | 83.64 | 81.81 | 82.03 | 330,765 | +0.28(+0.34%) |
Jan 31, 2020 | 84.97 | 85.38 | 81.66 | 81.75 | 230,900 | -3.23(-3.80%) |
Jan 30, 2020 | 84.79 | 85.42 | 84.26 | 84.98 | 166,159 | +0.05(+0.06%) |
Jan 29, 2020 | 85.38 | 86.04 | 84.32 | 84.93 | 189,917 | -0.10(-0.12%) |
Jan 28, 2020 | 85.40 | 85.80 | 84.58 | 85.03 | 301,000 | +0.04(+0.05%) |
Jan 27, 2020 | 84.90 | 85.33 | 83.94 | 84.99 | 190,911 | -1.28(-1.48%) |
Jan 24, 2020 | 87.75 | 87.75 | 85.84 | 86.27 | 205,600 | -1.13(-1.29%) |
Jan 23, 2020 | 87.22 | 87.65 | 86.32 | 87.40 | 244,728 | +0.41(+0.47%) |
Jan 22, 2020 | 87.67 | 88.22 | 86.96 | 86.99 | 297,381 | -0.48(-0.55%) |
Jan 21, 2020 | 87.69 | 88.17 | 87.02 | 87.47 | 205,169 | -0.37(-0.42%) |
Jan 17, 2020 | 87.10 | 88.09 | 86.20 | 87.84 | 332,700 | +1.03(+1.19%) |
Jan 16, 2020 | 86.52 | 87.26 | 86.08 | 86.81 | 229,763 | +1.03(+1.20%) |
Jan 15, 2020 | 85.14 | 86.44 | 85.02 | 85.78 | 257,270 | +0.39(+0.46%) |
Jan 14, 2020 | 85.07 | 85.94 | 84.80 | 85.39 | 261,405 | +0.09(+0.11%) |
Jan 13, 2020 | 84.44 | 85.70 | 84.21 | 85.30 | 211,592 | +0.99(+1.17%) |
Jan 10, 2020 | 85.23 | 85.35 | 84.04 | 84.31 | 182,600 | -0.99(-1.16%) |
Jan 09, 2020 | 85.54 | 86.58 | 85.27 | 85.30 | 203,635 | -0.15(-0.18%) |
Jan 08, 2020 | 84.18 | 86.24 | 84.04 | 85.45 | 184,289 | +1.18(+1.40%) |
Jan 07, 2020 | 83.63 | 84.87 | 83.10 | 84.27 | 206,627 | +0.25(+0.30%) |
Jan 06, 2020 | 83.61 | 84.11 | 83.07 | 84.02 | 168,427 | -0.29(-0.34%) |
Jan 03, 2020 | 83.52 | 84.85 | 82.74 | 84.31 | 199,300 | +0.04(+0.05%) |
Jan 02, 2020 | 84.47 | 84.60 | 83.04 | 84.27 | 174,583 | +0.32(+0.38%) |
Dec 31, 2019 | 83.51 | 84.39 | 83.51 | 83.95 | 158,000 | +0.19(+0.23%) |
Dec 30, 2019 | 83.75 | 83.94 | 83.00 | 83.76 | 131,590 | +0.00(+0.00%) |
Dec 27, 2019 | 83.50 | 84.05 | 82.84 | 83.76 | 119,500 | +0.38(+0.46%) |
Dec 26, 2019 | 83.73 | 83.74 | 82.82 | 83.38 | 83,801 | -0.29(-0.35%) |
Dec 24, 2019 | 83.78 | 83.78 | 83.28 | 83.67 | 48,500 | +0.01(+0.01%) |
Dec 23, 2019 | 83.76 | 83.77 | 82.78 | 83.66 | 175,294 | +0.04(+0.05%) |
Dec 20, 2019 | 84.61 | 85.30 | 83.09 | 83.62 | 1,347,600 | -0.99(-1.17%) |
Dec 19, 2019 | 84.95 | 84.95 | 84.24 | 84.61 | 198,327 | -0.06(-0.07%) |
Dec 18, 2019 | 85.13 | 85.19 | 82.28 | 84.67 | 184,826 | -0.32(-0.38%) |
Dec 17, 2019 | 83.65 | 85.01 | 82.34 | 84.99 | 214,825 | +1.33(+1.59%) |
Dec 16, 2019 | 85.00 | 85.36 | 83.45 | 83.66 | 228,409 | -0.81(-0.96%) |
Dec 13, 2019 | 84.25 | 84.85 | 83.90 | 84.47 | 170,500 | +0.21(+0.25%) |
Dec 12, 2019 | 82.53 | 84.43 | 82.53 | 84.26 | 233,360 | +1.49(+1.80%) |
Dec 11, 2019 | 82.36 | 82.82 | 81.84 | 82.77 | 180,625 | +0.82(+1.00%) |
Dec 10, 2019 | 81.37 | 82.22 | 81.35 | 81.95 | 148,902 | +0.31(+0.38%) |
Dec 09, 2019 | 82.05 | 82.57 | 81.63 | 81.64 | 165,527 | -0.42(-0.51%) |
Dec 06, 2019 | 82.29 | 83.10 | 81.93 | 82.06 | 239,200 | +0.63(+0.77%) |
Dec 05, 2019 | 81.45 | 81.45 | 80.46 | 81.43 | 202,302 | +0.24(+0.30%) |
Dec 04, 2019 | 81.41 | 82.52 | 81.09 | 81.19 | 183,696 | -0.01(-0.01%) |
Dec 03, 2019 | 79.40 | 81.40 | 78.40 | 81.20 | 298,989 | +1.16(+1.45%) |