Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.44 | 77.86 | 73.30 | 75.12 | 1,403,721 | -5.05(-6.30%) |
Feb 27, 2020 | 79.85 | 82.50 | 78.92 | 80.17 | 1,682,295 | -1.40(-1.71%) |
Feb 26, 2020 | 83.15 | 83.15 | 80.89 | 81.57 | 850,925 | -0.65(-0.79%) |
Feb 25, 2020 | 85.28 | 85.48 | 80.79 | 82.22 | 905,224 | -2.95(-3.46%) |
Feb 24, 2020 | 85.01 | 86.21 | 84.39 | 85.16 | 684,022 | -3.50(-3.94%) |
Feb 21, 2020 | 87.83 | 88.83 | 87.25 | 88.66 | 543,043 | +0.68(+0.77%) |
Feb 20, 2020 | 86.38 | 88.28 | 86.33 | 87.98 | 347,505 | +1.39(+1.60%) |
Feb 19, 2020 | 84.34 | 86.78 | 84.32 | 86.59 | 474,075 | +3.44(+4.13%) |
Feb 18, 2020 | 83.13 | 84.18 | 81.88 | 83.16 | 499,011 | +0.37(+0.45%) |
Feb 14, 2020 | 82.76 | 83.01 | 82.02 | 82.79 | 277,780 | +0.37(+0.45%) |
Feb 13, 2020 | 82.90 | 83.51 | 81.60 | 82.42 | 302,629 | -1.18(-1.41%) |
Feb 12, 2020 | 83.60 | 84.72 | 83.31 | 83.60 | 334,560 | +1.02(+1.23%) |
Feb 11, 2020 | 82.42 | 83.33 | 82.04 | 82.58 | 303,356 | +0.71(+0.86%) |
Feb 10, 2020 | 80.52 | 82.19 | 80.38 | 81.87 | 368,187 | +0.78(+0.96%) |
Feb 07, 2020 | 81.80 | 82.11 | 80.50 | 81.09 | 370,030 | -1.70(-2.05%) |
Feb 06, 2020 | 84.88 | 85.57 | 81.49 | 82.80 | 1,098,274 | -1.29(-1.54%) |
Feb 05, 2020 | 83.05 | 84.84 | 83.05 | 84.09 | 894,768 | +2.45(+3.00%) |
Feb 04, 2020 | 81.08 | 82.21 | 80.63 | 81.64 | 563,220 | +1.81(+2.27%) |
Feb 03, 2020 | 82.04 | 82.07 | 78.30 | 79.83 | 1,468,808 | +0.40(+0.50%) |
Jan 31, 2020 | 79.04 | 79.98 | 78.32 | 79.43 | 998,811 | -0.46(-0.57%) |
Jan 30, 2020 | 78.29 | 79.94 | 77.41 | 79.89 | 596,633 | +0.83(+1.04%) |
Jan 29, 2020 | 79.18 | 79.79 | 78.47 | 79.07 | 573,429 | +0.30(+0.38%) |
Jan 28, 2020 | 80.12 | 80.56 | 78.77 | 78.77 | 447,133 | -0.62(-0.78%) |
Jan 27, 2020 | 80.35 | 80.91 | 78.72 | 79.38 | 737,136 | -3.09(-3.75%) |
Jan 24, 2020 | 85.29 | 85.35 | 82.24 | 82.48 | 380,786 | -2.55(-3.00%) |
Jan 23, 2020 | 85.07 | 85.35 | 83.08 | 85.02 | 632,278 | -0.57(-0.66%) |
Jan 22, 2020 | 85.11 | 86.43 | 85.11 | 85.59 | 612,458 | +0.66(+0.77%) |
Jan 21, 2020 | 84.49 | 85.46 | 83.75 | 84.93 | 348,849 | -0.26(-0.30%) |
Jan 17, 2020 | 86.39 | 86.75 | 84.72 | 85.19 | 295,843 | -0.74(-0.86%) |
Jan 16, 2020 | 84.92 | 86.19 | 84.71 | 85.93 | 303,152 | +1.68(+2.00%) |
Jan 15, 2020 | 83.71 | 84.92 | 83.27 | 84.25 | 458,909 | -0.09(-0.11%) |
Jan 14, 2020 | 84.10 | 84.95 | 83.60 | 84.34 | 423,080 | +0.23(+0.27%) |
Jan 13, 2020 | 83.05 | 84.33 | 82.88 | 84.11 | 402,053 | +1.61(+1.95%) |
Jan 10, 2020 | 82.33 | 83.95 | 81.59 | 82.50 | 870,341 | +0.00(+0.00%) |
Jan 09, 2020 | 82.72 | 82.94 | 81.91 | 82.50 | 673,630 | +0.40(+0.48%) |
Jan 08, 2020 | 82.68 | 82.96 | 81.57 | 82.10 | 544,524 | +0.14(+0.17%) |
Jan 07, 2020 | 82.99 | 83.32 | 81.61 | 81.96 | 434,252 | -0.94(-1.13%) |
Jan 06, 2020 | 81.83 | 83.12 | 81.17 | 82.90 | 378,575 | +0.38(+0.46%) |
Jan 03, 2020 | 82.46 | 83.12 | 81.38 | 82.52 | 554,392 | -1.03(-1.24%) |
Jan 02, 2020 | 85.02 | 85.02 | 82.86 | 83.55 | 553,993 | -0.75(-0.89%) |
Dec 31, 2019 | 83.86 | 85.40 | 83.78 | 84.30 | 570,677 | +0.24(+0.28%) |
Dec 30, 2019 | 85.03 | 85.15 | 83.72 | 84.06 | 534,367 | -0.45(-0.53%) |
Dec 27, 2019 | 84.40 | 85.26 | 84.19 | 84.51 | 695,428 | +0.21(+0.25%) |
Dec 26, 2019 | 85.26 | 85.39 | 83.91 | 84.30 | 596,517 | -0.21(-0.25%) |
Dec 24, 2019 | 85.27 | 85.54 | 84.45 | 84.51 | 235,126 | -0.78(-0.91%) |
Dec 23, 2019 | 84.31 | 86.18 | 84.07 | 85.28 | 1,116,246 | +1.22(+1.46%) |
Dec 20, 2019 | 86.73 | 87.15 | 83.71 | 84.06 | 9,003,682 | -2.18(-2.53%) |
Dec 19, 2019 | 86.19 | 87.25 | 85.69 | 86.24 | 743,967 | +0.15(+0.17%) |
Dec 18, 2019 | 86.23 | 87.73 | 85.70 | 86.09 | 652,543 | +0.62(+0.72%) |
Dec 17, 2019 | 85.12 | 85.93 | 84.81 | 85.47 | 528,672 | -0.18(-0.21%) |
Dec 16, 2019 | 86.02 | 87.97 | 85.61 | 85.65 | 903,217 | +0.98(+1.16%) |
Dec 13, 2019 | 87.00 | 87.00 | 84.38 | 84.67 | 546,149 | -1.82(-2.10%) |
Dec 12, 2019 | 83.22 | 86.65 | 83.16 | 86.49 | 390,070 | +3.13(+3.76%) |
Dec 11, 2019 | 82.56 | 83.68 | 82.56 | 83.35 | 419,778 | +0.95(+1.15%) |
Dec 10, 2019 | 83.35 | 83.82 | 82.29 | 82.41 | 562,935 | -1.41(-1.69%) |
Dec 09, 2019 | 84.64 | 84.93 | 83.56 | 83.82 | 576,895 | -1.16(-1.37%) |
Dec 06, 2019 | 84.53 | 85.67 | 84.49 | 84.98 | 383,501 | +1.84(+2.21%) |
Dec 05, 2019 | 83.08 | 83.64 | 82.88 | 83.14 | 514,930 | +0.78(+0.94%) |
Dec 04, 2019 | 81.80 | 83.43 | 81.80 | 82.37 | 527,295 | +1.01(+1.25%) |
Dec 03, 2019 | 81.38 | 81.68 | 79.98 | 81.35 | 825,541 | -1.71(-2.06%) |