Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.31 | 69.13 | 66.23 | 67.40 | 1,341,251 | -1.62(-2.34%) |
Feb 27, 2020 | 70.03 | 71.85 | 67.82 | 69.02 | 1,035,630 | -2.64(-3.69%) |
Feb 26, 2020 | 72.49 | 72.77 | 71.15 | 71.66 | 829,077 | +0.02(+0.03%) |
Feb 25, 2020 | 75.56 | 75.67 | 71.37 | 71.64 | 733,436 | -3.81(-5.05%) |
Feb 24, 2020 | 76.64 | 76.64 | 74.94 | 75.46 | 763,137 | -3.66(-4.63%) |
Feb 21, 2020 | 78.73 | 79.33 | 77.96 | 79.12 | 601,368 | +0.00(+0.00%) |
Feb 20, 2020 | 78.38 | 79.73 | 78.23 | 79.12 | 601,532 | +0.44(+0.56%) |
Feb 19, 2020 | 79.47 | 79.72 | 78.67 | 78.68 | 675,903 | -0.73(-0.92%) |
Feb 18, 2020 | 78.30 | 79.69 | 78.22 | 79.41 | 935,104 | +0.81(+1.03%) |
Feb 14, 2020 | 79.92 | 80.05 | 78.00 | 78.59 | 448,939 | -0.98(-1.23%) |
Feb 13, 2020 | 78.94 | 79.86 | 78.94 | 79.58 | 767,615 | -0.01(-0.01%) |
Feb 12, 2020 | 79.26 | 79.66 | 77.84 | 79.58 | 1,209,355 | +0.47(+0.59%) |
Feb 11, 2020 | 81.46 | 81.60 | 78.19 | 79.12 | 1,193,230 | -1.83(-2.27%) |
Feb 10, 2020 | 80.93 | 81.27 | 80.51 | 80.95 | 527,067 | -0.25(-0.31%) |
Feb 07, 2020 | 83.35 | 83.80 | 81.20 | 81.20 | 802,858 | -2.89(-3.43%) |
Feb 06, 2020 | 86.35 | 86.35 | 83.95 | 84.09 | 754,828 | -2.08(-2.41%) |
Feb 05, 2020 | 85.19 | 86.57 | 85.16 | 86.17 | 767,908 | +2.12(+2.53%) |
Feb 04, 2020 | 83.56 | 84.62 | 83.10 | 84.04 | 1,173,971 | +1.85(+2.25%) |
Feb 03, 2020 | 80.83 | 82.82 | 80.56 | 82.19 | 1,196,994 | +2.09(+2.62%) |
Jan 31, 2020 | 80.73 | 80.73 | 79.59 | 80.10 | 1,472,945 | -1.18(-1.45%) |
Jan 30, 2020 | 81.48 | 81.48 | 79.22 | 81.28 | 1,126,826 | +0.24(+0.30%) |
Jan 29, 2020 | 82.85 | 83.76 | 80.61 | 81.04 | 1,554,918 | -1.94(-2.33%) |
Jan 28, 2020 | 82.42 | 83.47 | 81.61 | 82.97 | 872,060 | +1.17(+1.43%) |
Jan 27, 2020 | 81.17 | 82.26 | 80.81 | 81.80 | 905,761 | -1.33(-1.60%) |
Jan 24, 2020 | 83.47 | 83.60 | 82.08 | 83.13 | 698,016 | -0.30(-0.36%) |
Jan 23, 2020 | 83.06 | 83.65 | 81.49 | 83.43 | 618,388 | -0.12(-0.14%) |
Jan 22, 2020 | 84.60 | 84.81 | 83.20 | 83.55 | 577,359 | -0.61(-0.72%) |
Jan 21, 2020 | 85.07 | 85.41 | 83.93 | 84.16 | 563,288 | -1.28(-1.49%) |
Jan 17, 2020 | 86.36 | 86.36 | 85.00 | 85.43 | 592,207 | -0.13(-0.15%) |
Jan 16, 2020 | 85.76 | 85.92 | 84.73 | 85.56 | 538,376 | +0.43(+0.50%) |
Jan 15, 2020 | 84.92 | 85.64 | 84.53 | 85.13 | 601,685 | +0.06(+0.07%) |
Jan 14, 2020 | 85.87 | 86.48 | 84.91 | 85.08 | 601,695 | -0.69(-0.80%) |
Jan 13, 2020 | 86.03 | 86.34 | 85.23 | 85.77 | 505,866 | -0.20(-0.24%) |
Jan 10, 2020 | 86.78 | 87.31 | 85.70 | 85.97 | 934,662 | -1.15(-1.32%) |
Jan 09, 2020 | 88.25 | 88.35 | 86.74 | 87.13 | 509,963 | -0.62(-0.71%) |
Jan 08, 2020 | 87.92 | 88.31 | 86.95 | 87.75 | 819,445 | -0.37(-0.42%) |
Jan 07, 2020 | 86.70 | 88.20 | 86.23 | 88.12 | 502,687 | +0.94(+1.08%) |
Jan 06, 2020 | 86.32 | 87.24 | 86.16 | 87.18 | 384,118 | -0.60(-0.68%) |
Jan 03, 2020 | 86.84 | 88.20 | 86.23 | 87.78 | 504,874 | -0.36(-0.41%) |
Jan 02, 2020 | 88.52 | 88.62 | 87.13 | 88.14 | 615,143 | +0.03(+0.03%) |
Dec 31, 2019 | 88.08 | 88.89 | 88.07 | 88.11 | 387,249 | -0.06(-0.06%) |
Dec 30, 2019 | 88.49 | 88.73 | 87.99 | 88.17 | 510,575 | -0.20(-0.23%) |
Dec 27, 2019 | 88.61 | 88.81 | 88.14 | 88.37 | 495,958 | -0.06(-0.06%) |
Dec 26, 2019 | 88.49 | 88.59 | 87.95 | 88.43 | 349,937 | +0.11(+0.13%) |
Dec 24, 2019 | 88.91 | 89.01 | 87.99 | 88.32 | 222,789 | -0.48(-0.55%) |
Dec 23, 2019 | 87.89 | 88.87 | 86.90 | 88.80 | 572,900 | +0.80(+0.91%) |
Dec 20, 2019 | 87.89 | 88.61 | 87.31 | 88.00 | 1,368,747 | +1.17(+1.35%) |
Dec 19, 2019 | 86.45 | 86.94 | 85.86 | 86.83 | 697,874 | +0.37(+0.43%) |
Dec 18, 2019 | 86.40 | 86.61 | 85.27 | 86.45 | 612,114 | +0.14(+0.16%) |
Dec 17, 2019 | 86.10 | 86.67 | 85.65 | 86.32 | 669,914 | +0.49(+0.57%) |
Dec 16, 2019 | 85.80 | 86.32 | 85.41 | 85.82 | 613,307 | +1.09(+1.29%) |
Dec 13, 2019 | 87.18 | 87.75 | 84.63 | 84.73 | 486,828 | -2.73(-3.12%) |
Dec 12, 2019 | 85.94 | 87.76 | 85.49 | 87.46 | 579,280 | +1.45(+1.69%) |
Dec 11, 2019 | 86.03 | 86.36 | 85.44 | 86.01 | 371,961 | +0.67(+0.79%) |
Dec 10, 2019 | 84.98 | 86.06 | 84.58 | 85.34 | 792,177 | +0.14(+0.16%) |
Dec 09, 2019 | 85.08 | 86.46 | 84.90 | 85.20 | 556,527 | +0.05(+0.05%) |
Dec 06, 2019 | 84.68 | 85.31 | 84.51 | 85.15 | 648,065 | +1.67(+2.00%) |
Dec 05, 2019 | 83.05 | 83.73 | 83.04 | 83.49 | 429,777 | +0.78(+0.95%) |
Dec 04, 2019 | 83.31 | 84.57 | 82.62 | 82.70 | 504,031 | +0.06(+0.07%) |
Dec 03, 2019 | 82.27 | 82.92 | 81.46 | 82.65 | 606,239 | -1.03(-1.23%) |