Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.41 | 66.36 | 63.36 | 66.35 | 238,500 | +0.14(+0.21%) |
Feb 27, 2020 | 68.53 | 69.78 | 66.09 | 66.21 | 161,584 | -3.87(-5.52%) |
Feb 26, 2020 | 69.73 | 71.74 | 69.73 | 70.08 | 135,031 | +0.84(+1.21%) |
Feb 25, 2020 | 70.22 | 70.58 | 69.19 | 69.24 | 189,236 | -0.48(-0.69%) |
Feb 24, 2020 | 69.15 | 71.13 | 68.93 | 69.72 | 82,455 | -2.78(-3.83%) |
Feb 21, 2020 | 74.07 | 74.07 | 72.19 | 72.50 | 88,400 | -1.94(-2.61%) |
Feb 20, 2020 | 73.44 | 75.05 | 73.28 | 74.44 | 119,143 | +0.74(+1.00%) |
Feb 19, 2020 | 72.66 | 74.20 | 72.61 | 73.70 | 169,912 | +1.31(+1.81%) |
Feb 18, 2020 | 72.99 | 73.62 | 72.10 | 72.39 | 143,259 | -0.88(-1.20%) |
Feb 14, 2020 | 75.23 | 75.23 | 72.89 | 73.27 | 74,800 | -1.81(-2.41%) |
Feb 13, 2020 | 74.97 | 75.77 | 74.30 | 75.08 | 97,064 | -0.48(-0.64%) |
Feb 12, 2020 | 74.54 | 75.71 | 74.39 | 75.56 | 125,018 | +1.59(+2.15%) |
Feb 11, 2020 | 73.16 | 74.80 | 72.97 | 73.97 | 152,657 | +1.43(+1.97%) |
Feb 10, 2020 | 70.68 | 72.70 | 70.44 | 72.54 | 186,468 | +1.88(+2.66%) |
Feb 07, 2020 | 71.30 | 71.59 | 70.10 | 70.66 | 236,300 | -0.89(-1.24%) |
Feb 06, 2020 | 72.16 | 72.36 | 71.33 | 71.55 | 188,041 | -0.25(-0.35%) |
Feb 05, 2020 | 71.78 | 72.27 | 70.99 | 71.80 | 129,162 | +0.83(+1.17%) |
Feb 04, 2020 | 71.78 | 72.12 | 70.85 | 70.97 | 124,016 | +0.27(+0.38%) |
Feb 03, 2020 | 71.39 | 72.50 | 70.51 | 70.70 | 169,673 | -0.42(-0.59%) |
Jan 31, 2020 | 73.00 | 73.25 | 70.71 | 71.12 | 241,700 | -1.99(-2.72%) |
Jan 30, 2020 | 73.85 | 74.33 | 72.29 | 73.11 | 110,263 | -1.34(-1.80%) |
Jan 29, 2020 | 75.95 | 76.29 | 74.39 | 74.45 | 134,232 | -1.41(-1.86%) |
Jan 28, 2020 | 76.55 | 76.76 | 74.83 | 75.86 | 166,263 | -0.09(-0.12%) |
Jan 27, 2020 | 78.31 | 78.61 | 75.65 | 75.95 | 290,414 | -4.48(-5.57%) |
Jan 24, 2020 | 77.10 | 81.23 | 77.00 | 80.43 | 298,900 | -0.06(-0.07%) |
Jan 23, 2020 | 84.19 | 86.53 | 80.30 | 80.49 | 860,418 | +0.84(+1.05%) |
Jan 22, 2020 | 79.18 | 79.99 | 78.65 | 79.65 | 209,128 | +1.17(+1.49%) |
Jan 21, 2020 | 78.93 | 79.39 | 78.01 | 78.48 | 177,226 | -0.55(-0.70%) |
Jan 17, 2020 | 80.06 | 80.06 | 77.96 | 79.03 | 129,000 | -0.46(-0.58%) |
Jan 16, 2020 | 79.20 | 79.92 | 78.76 | 79.49 | 106,151 | +0.73(+0.93%) |
Jan 15, 2020 | 78.62 | 79.39 | 78.22 | 78.76 | 110,297 | +0.03(+0.04%) |
Jan 14, 2020 | 78.37 | 78.95 | 77.82 | 78.73 | 187,941 | +0.32(+0.41%) |
Jan 13, 2020 | 76.83 | 78.44 | 76.59 | 78.41 | 145,286 | +1.72(+2.24%) |
Jan 10, 2020 | 77.10 | 77.35 | 76.13 | 76.69 | 105,000 | -0.46(-0.60%) |
Jan 09, 2020 | 77.41 | 77.73 | 76.89 | 77.15 | 106,895 | +0.29(+0.38%) |
Jan 08, 2020 | 76.33 | 77.14 | 76.01 | 76.86 | 212,214 | +0.57(+0.75%) |
Jan 07, 2020 | 76.03 | 76.96 | 76.00 | 76.29 | 96,115 | +0.15(+0.20%) |
Jan 06, 2020 | 75.54 | 76.84 | 74.77 | 76.14 | 213,058 | +0.00(+0.00%) |
Jan 03, 2020 | 76.23 | 76.73 | 75.83 | 76.14 | 173,300 | -1.09(-1.41%) |
Jan 02, 2020 | 77.58 | 77.74 | 76.40 | 77.23 | 82,754 | +0.29(+0.38%) |
Dec 31, 2019 | 76.96 | 77.67 | 76.92 | 76.94 | 107,700 | -0.28(-0.36%) |
Dec 30, 2019 | 77.06 | 77.71 | 76.57 | 77.22 | 68,464 | +0.28(+0.36%) |
Dec 27, 2019 | 77.57 | 77.80 | 76.77 | 76.94 | 70,900 | -0.52(-0.67%) |
Dec 26, 2019 | 77.77 | 78.22 | 77.19 | 77.46 | 57,056 | -0.20(-0.26%) |
Dec 24, 2019 | 77.44 | 77.66 | 76.57 | 77.66 | 54,300 | +0.15(+0.19%) |
Dec 23, 2019 | 77.37 | 78.04 | 76.52 | 77.51 | 117,220 | +0.49(+0.64%) |
Dec 20, 2019 | 79.08 | 79.55 | 76.68 | 77.02 | 1,074,900 | -2.03(-2.57%) |
Dec 19, 2019 | 78.90 | 79.21 | 78.31 | 79.05 | 119,042 | +0.18(+0.23%) |
Dec 18, 2019 | 78.99 | 79.24 | 78.06 | 78.87 | 110,759 | -0.05(-0.06%) |
Dec 17, 2019 | 78.45 | 79.13 | 77.81 | 78.92 | 134,033 | +0.74(+0.95%) |
Dec 16, 2019 | 79.12 | 79.64 | 78.09 | 78.18 | 186,909 | -0.32(-0.41%) |
Dec 13, 2019 | 78.17 | 79.10 | 77.75 | 78.50 | 161,400 | +0.18(+0.23%) |
Dec 12, 2019 | 77.44 | 78.76 | 77.07 | 78.32 | 123,440 | +0.84(+1.08%) |
Dec 11, 2019 | 76.84 | 77.66 | 76.44 | 77.48 | 104,738 | +0.59(+0.77%) |
Dec 10, 2019 | 76.93 | 77.62 | 76.59 | 76.89 | 78,227 | -0.12(-0.16%) |
Dec 09, 2019 | 77.14 | 77.59 | 76.95 | 77.01 | 97,459 | -0.49(-0.64%) |
Dec 06, 2019 | 76.77 | 77.74 | 76.77 | 77.50 | 159,500 | +1.14(+1.50%) |
Dec 05, 2019 | 76.03 | 76.71 | 75.54 | 76.36 | 164,352 | +0.57(+0.75%) |
Dec 04, 2019 | 74.95 | 76.31 | 74.92 | 75.79 | 136,904 | +1.33(+1.79%) |
Dec 03, 2019 | 73.83 | 74.51 | 73.30 | 74.46 | 103,084 | -0.21(-0.28%) |