Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.47 | 75.57 | 72.31 | 74.25 | 608,495 | -2.56(-3.33%) |
Feb 27, 2020 | 78.59 | 80.17 | 76.81 | 76.81 | 448,110 | -3.75(-4.65%) |
Feb 26, 2020 | 76.88 | 81.62 | 76.88 | 80.56 | 840,113 | +4.53(+5.96%) |
Feb 25, 2020 | 78.36 | 78.36 | 75.59 | 76.02 | 271,968 | -2.31(-2.95%) |
Feb 24, 2020 | 77.85 | 78.54 | 77.12 | 78.34 | 324,774 | -1.41(-1.77%) |
Feb 21, 2020 | 80.02 | 80.45 | 79.19 | 79.75 | 212,778 | -0.41(-0.51%) |
Feb 20, 2020 | 79.80 | 80.34 | 79.10 | 80.16 | 172,415 | +0.05(+0.06%) |
Feb 19, 2020 | 80.04 | 80.74 | 79.75 | 80.11 | 220,405 | +0.35(+0.44%) |
Feb 18, 2020 | 79.69 | 79.82 | 78.58 | 79.76 | 183,359 | -0.07(-0.08%) |
Feb 14, 2020 | 78.97 | 80.27 | 78.73 | 79.83 | 620,198 | +0.49(+0.62%) |
Feb 13, 2020 | 79.49 | 79.50 | 78.29 | 79.33 | 490,589 | -0.81(-1.01%) |
Feb 12, 2020 | 80.56 | 80.56 | 79.74 | 80.14 | 248,192 | +0.28(+0.36%) |
Feb 11, 2020 | 78.11 | 79.89 | 77.94 | 79.86 | 288,021 | +2.12(+2.73%) |
Feb 10, 2020 | 77.84 | 78.92 | 76.80 | 77.73 | 460,072 | -0.52(-0.67%) |
Feb 07, 2020 | 76.30 | 78.93 | 75.87 | 78.25 | 917,750 | +1.70(+2.22%) |
Feb 06, 2020 | 82.16 | 82.16 | 75.09 | 76.56 | 1,993,912 | -7.03(-8.41%) |
Feb 05, 2020 | 83.70 | 83.86 | 82.51 | 83.58 | 217,479 | +0.75(+0.90%) |
Feb 04, 2020 | 82.25 | 83.23 | 81.57 | 82.83 | 242,100 | +1.88(+2.33%) |
Feb 03, 2020 | 80.11 | 81.71 | 80.07 | 80.95 | 290,166 | +1.24(+1.56%) |
Jan 31, 2020 | 81.41 | 81.75 | 79.36 | 79.71 | 453,108 | -2.37(-2.88%) |
Jan 30, 2020 | 81.41 | 82.36 | 80.75 | 82.08 | 354,762 | -0.17(-0.21%) |
Jan 29, 2020 | 84.68 | 85.05 | 82.21 | 82.25 | 240,037 | -2.30(-2.72%) |
Jan 28, 2020 | 85.35 | 85.35 | 84.44 | 84.55 | 272,802 | -0.37(-0.43%) |
Jan 27, 2020 | 83.78 | 85.35 | 83.77 | 84.92 | 283,013 | -0.39(-0.45%) |
Jan 24, 2020 | 86.04 | 86.34 | 84.79 | 85.31 | 461,980 | -0.45(-0.53%) |
Jan 23, 2020 | 85.16 | 86.13 | 84.20 | 85.76 | 245,320 | +0.23(+0.27%) |
Jan 22, 2020 | 87.10 | 87.25 | 85.43 | 85.53 | 280,930 | -1.34(-1.55%) |
Jan 21, 2020 | 87.10 | 87.87 | 86.60 | 86.88 | 157,900 | -0.62(-0.71%) |
Jan 17, 2020 | 89.31 | 89.69 | 87.21 | 87.50 | 233,419 | -1.69(-1.89%) |
Jan 16, 2020 | 88.56 | 89.87 | 88.43 | 89.19 | 558,028 | +1.25(+1.42%) |
Jan 15, 2020 | 88.81 | 89.37 | 87.35 | 87.94 | 347,476 | -1.23(-1.38%) |
Jan 14, 2020 | 90.57 | 90.75 | 88.86 | 89.17 | 342,088 | -1.73(-1.91%) |
Jan 13, 2020 | 91.17 | 91.95 | 90.67 | 90.90 | 333,147 | -0.32(-0.35%) |
Jan 10, 2020 | 90.42 | 91.46 | 89.58 | 91.22 | 354,353 | +0.69(+0.76%) |
Jan 09, 2020 | 89.43 | 90.70 | 88.88 | 90.53 | 336,294 | +1.62(+1.82%) |
Jan 08, 2020 | 89.10 | 89.63 | 88.49 | 88.91 | 208,568 | +1.25(+1.43%) |
Jan 07, 2020 | 87.64 | 88.05 | 86.45 | 87.66 | 178,547 | -0.53(-0.60%) |
Jan 06, 2020 | 86.71 | 88.25 | 86.15 | 88.19 | 264,008 | +1.49(+1.71%) |
Jan 03, 2020 | 85.84 | 87.00 | 85.44 | 86.71 | 261,725 | -0.63(-0.73%) |
Jan 02, 2020 | 86.60 | 87.34 | 85.35 | 87.34 | 204,733 | +1.49(+1.73%) |
Dec 31, 2019 | 85.45 | 86.61 | 85.45 | 85.86 | 182,193 | +0.18(+0.21%) |
Dec 30, 2019 | 86.41 | 86.41 | 85.18 | 85.68 | 203,701 | -0.61(-0.70%) |
Dec 27, 2019 | 86.27 | 86.86 | 85.62 | 86.28 | 254,543 | +0.13(+0.15%) |
Dec 26, 2019 | 86.47 | 86.47 | 85.76 | 86.15 | 166,269 | -0.07(-0.08%) |
Dec 24, 2019 | 86.74 | 86.96 | 86.18 | 86.22 | 53,337 | -0.43(-0.49%) |
Dec 23, 2019 | 87.63 | 87.63 | 86.44 | 86.64 | 157,799 | -0.84(-0.96%) |
Dec 20, 2019 | 87.76 | 88.26 | 87.24 | 87.48 | 788,555 | +0.22(+0.25%) |
Dec 19, 2019 | 86.62 | 87.47 | 86.26 | 87.27 | 342,614 | +0.63(+0.73%) |
Dec 18, 2019 | 88.09 | 88.32 | 86.36 | 86.63 | 332,932 | -1.16(-1.32%) |
Dec 17, 2019 | 87.54 | 87.99 | 86.94 | 87.79 | 182,339 | +0.11(+0.13%) |
Dec 16, 2019 | 88.60 | 89.32 | 87.42 | 87.67 | 202,067 | -0.10(-0.12%) |
Dec 13, 2019 | 87.23 | 88.02 | 86.43 | 87.78 | 186,312 | +0.25(+0.28%) |
Dec 12, 2019 | 86.94 | 88.01 | 86.77 | 87.53 | 206,401 | +0.82(+0.95%) |
Dec 11, 2019 | 85.61 | 87.33 | 84.97 | 86.71 | 189,968 | +1.33(+1.55%) |
Dec 10, 2019 | 85.84 | 85.85 | 85.12 | 85.38 | 157,073 | -0.26(-0.30%) |
Dec 09, 2019 | 86.38 | 86.61 | 85.24 | 85.64 | 239,908 | -0.98(-1.14%) |
Dec 06, 2019 | 87.05 | 87.47 | 86.56 | 86.62 | 317,175 | +0.76(+0.88%) |
Dec 05, 2019 | 85.20 | 86.15 | 84.69 | 85.86 | 463,954 | +0.85(+1.00%) |
Dec 04, 2019 | 85.69 | 86.37 | 84.85 | 85.01 | 198,529 | -0.04(-0.04%) |
Dec 03, 2019 | 85.73 | 85.73 | 83.79 | 85.05 | 220,085 | -1.71(-1.98%) |