Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.84 | 77.24 | 72.98 | 77.24 | 311,400 | +0.14(+0.18%) |
Feb 27, 2020 | 79.22 | 80.93 | 77.06 | 77.10 | 385,868 | -3.84(-4.74%) |
Feb 26, 2020 | 77.93 | 81.16 | 77.93 | 80.94 | 294,325 | +3.20(+4.12%) |
Feb 25, 2020 | 79.34 | 79.34 | 76.55 | 77.74 | 174,158 | -1.29(-1.63%) |
Feb 24, 2020 | 76.17 | 79.89 | 76.17 | 79.03 | 172,170 | -0.36(-0.45%) |
Feb 21, 2020 | 81.13 | 81.24 | 79.02 | 79.39 | 222,500 | -1.74(-2.14%) |
Feb 20, 2020 | 81.57 | 81.91 | 78.68 | 81.13 | 142,178 | -1.11(-1.35%) |
Feb 19, 2020 | 80.12 | 82.72 | 80.12 | 82.24 | 132,194 | +2.38(+2.98%) |
Feb 18, 2020 | 79.91 | 80.21 | 78.56 | 79.86 | 182,435 | -0.54(-0.67%) |
Feb 14, 2020 | 80.46 | 81.37 | 79.66 | 80.40 | 150,800 | -0.39(-0.48%) |
Feb 13, 2020 | 81.99 | 81.99 | 77.69 | 80.79 | 313,758 | +0.81(+1.01%) |
Feb 12, 2020 | 78.84 | 80.20 | 77.85 | 79.98 | 298,002 | +1.77(+2.26%) |
Feb 11, 2020 | 77.89 | 79.62 | 77.25 | 78.21 | 154,757 | +0.69(+0.89%) |
Feb 10, 2020 | 75.79 | 77.65 | 75.76 | 77.52 | 146,487 | +1.58(+2.07%) |
Feb 07, 2020 | 77.31 | 77.38 | 74.85 | 75.94 | 317,700 | -1.77(-2.27%) |
Feb 06, 2020 | 78.77 | 78.77 | 77.39 | 77.71 | 218,316 | -0.73(-0.93%) |
Feb 05, 2020 | 78.97 | 79.20 | 77.80 | 78.44 | 211,465 | +0.34(+0.44%) |
Feb 04, 2020 | 78.23 | 78.77 | 77.45 | 78.09 | 344,272 | +0.94(+1.21%) |
Feb 03, 2020 | 77.38 | 78.67 | 77.03 | 77.16 | 200,734 | +0.36(+0.47%) |
Jan 31, 2020 | 79.88 | 79.88 | 76.51 | 76.80 | 150,200 | -3.26(-4.07%) |
Jan 30, 2020 | 79.88 | 80.18 | 77.97 | 80.06 | 131,938 | -0.05(-0.06%) |
Jan 29, 2020 | 79.32 | 81.33 | 78.63 | 80.11 | 225,240 | +0.60(+0.75%) |
Jan 28, 2020 | 79.00 | 79.60 | 77.86 | 79.51 | 209,062 | +0.52(+0.66%) |
Jan 27, 2020 | 76.88 | 79.48 | 76.02 | 78.99 | 313,012 | +0.97(+1.24%) |
Jan 24, 2020 | 77.18 | 79.31 | 76.12 | 78.02 | 310,300 | +1.29(+1.68%) |
Jan 23, 2020 | 75.35 | 77.40 | 74.66 | 76.73 | 256,985 | +1.29(+1.71%) |
Jan 22, 2020 | 74.32 | 76.04 | 74.27 | 75.44 | 207,225 | +1.51(+2.04%) |
Jan 21, 2020 | 72.61 | 74.81 | 71.90 | 73.93 | 335,256 | +1.42(+1.96%) |
Jan 17, 2020 | 74.20 | 74.33 | 72.39 | 72.51 | 602,400 | -2.38(-3.18%) |
Jan 16, 2020 | 77.49 | 77.58 | 74.10 | 74.89 | 547,366 | -2.48(-3.21%) |
Jan 15, 2020 | 80.17 | 81.61 | 77.02 | 77.37 | 390,831 | -2.99(-3.72%) |
Jan 14, 2020 | 80.04 | 81.56 | 79.32 | 80.36 | 263,337 | +0.44(+0.55%) |
Jan 13, 2020 | 79.29 | 80.17 | 78.36 | 79.92 | 320,720 | +0.97(+1.23%) |
Jan 10, 2020 | 78.99 | 79.74 | 75.28 | 78.95 | 437,800 | +2.80(+3.68%) |
Jan 09, 2020 | 78.02 | 79.80 | 75.67 | 76.15 | 210,813 | -1.11(-1.44%) |
Jan 08, 2020 | 76.30 | 77.92 | 76.15 | 77.26 | 408,694 | +1.17(+1.54%) |
Jan 07, 2020 | 75.64 | 76.15 | 74.81 | 76.09 | 337,688 | +0.44(+0.58%) |
Jan 06, 2020 | 74.08 | 75.83 | 73.17 | 75.65 | 130,734 | +1.14(+1.53%) |
Jan 03, 2020 | 73.81 | 75.75 | 73.73 | 74.51 | 210,300 | -0.29(-0.39%) |
Jan 02, 2020 | 75.24 | 75.24 | 73.34 | 74.80 | 124,411 | -0.23(-0.31%) |
Dec 31, 2019 | 73.52 | 75.18 | 73.52 | 75.03 | 294,100 | +1.48(+2.01%) |
Dec 30, 2019 | 74.07 | 74.07 | 72.70 | 73.55 | 157,036 | -0.72(-0.97%) |
Dec 27, 2019 | 73.62 | 74.47 | 73.31 | 74.27 | 146,800 | +0.72(+0.98%) |
Dec 26, 2019 | 73.84 | 74.13 | 73.12 | 73.55 | 89,345 | -0.28(-0.38%) |
Dec 24, 2019 | 73.82 | 74.09 | 73.27 | 73.83 | 42,100 | +0.00(+0.00%) |
Dec 23, 2019 | 73.65 | 74.13 | 72.53 | 73.83 | 130,727 | +0.36(+0.49%) |
Dec 20, 2019 | 73.32 | 74.14 | 72.54 | 73.47 | 310,700 | +0.29(+0.40%) |
Dec 19, 2019 | 72.06 | 73.27 | 70.83 | 73.18 | 131,092 | +1.07(+1.48%) |
Dec 18, 2019 | 71.21 | 72.38 | 71.06 | 72.11 | 160,218 | +1.06(+1.49%) |
Dec 17, 2019 | 71.04 | 71.10 | 68.66 | 71.05 | 211,392 | +0.01(+0.01%) |
Dec 16, 2019 | 71.64 | 72.19 | 70.76 | 71.04 | 136,858 | +0.22(+0.31%) |
Dec 13, 2019 | 71.73 | 72.05 | 69.89 | 70.82 | 215,500 | -1.09(-1.52%) |
Dec 12, 2019 | 71.73 | 73.97 | 71.47 | 71.91 | 200,242 | +0.26(+0.36%) |
Dec 11, 2019 | 71.87 | 73.16 | 71.08 | 71.65 | 289,064 | -0.35(-0.49%) |
Dec 10, 2019 | 71.09 | 72.25 | 70.52 | 72.00 | 228,051 | +0.91(+1.28%) |
Dec 09, 2019 | 70.66 | 71.64 | 70.27 | 71.09 | 214,733 | +0.16(+0.23%) |
Dec 06, 2019 | 69.52 | 72.38 | 69.52 | 70.93 | 221,700 | +1.88(+2.72%) |
Dec 05, 2019 | 68.69 | 70.14 | 68.41 | 69.05 | 180,943 | +0.64(+0.94%) |
Dec 04, 2019 | 68.17 | 69.16 | 67.43 | 68.41 | 141,337 | +0.68(+1.00%) |
Dec 03, 2019 | 67.06 | 68.12 | 67.06 | 67.73 | 131,555 | -0.09(-0.13%) |