Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.26 | 78.00 | 71.16 | 77.82 | 2,670,600 | +3.02(+4.04%) |
Feb 27, 2020 | 74.89 | 77.79 | 73.12 | 74.80 | 1,843,244 | -2.73(-3.52%) |
Feb 26, 2020 | 78.13 | 79.77 | 76.78 | 77.53 | 1,209,588 | -0.27(-0.35%) |
Feb 25, 2020 | 80.60 | 81.35 | 77.64 | 77.80 | 1,719,603 | -2.20(-2.75%) |
Feb 24, 2020 | 78.10 | 81.05 | 77.00 | 80.00 | 2,009,797 | -3.14(-3.78%) |
Feb 21, 2020 | 85.57 | 85.73 | 82.16 | 83.14 | 1,276,200 | -3.16(-3.66%) |
Feb 20, 2020 | 86.70 | 88.14 | 85.00 | 86.30 | 1,267,382 | -0.92(-1.05%) |
Feb 19, 2020 | 85.63 | 87.83 | 85.43 | 87.22 | 1,263,927 | +2.54(+3.00%) |
Feb 18, 2020 | 84.50 | 86.71 | 83.51 | 84.68 | 1,612,786 | -2.32(-2.67%) |
Feb 14, 2020 | 90.61 | 90.79 | 86.69 | 87.00 | 1,501,800 | -3.44(-3.80%) |
Feb 13, 2020 | 91.40 | 93.13 | 90.28 | 90.44 | 1,851,681 | -2.41(-2.60%) |
Feb 12, 2020 | 92.04 | 93.23 | 91.30 | 92.85 | 1,504,156 | +1.74(+1.91%) |
Feb 11, 2020 | 89.80 | 92.75 | 89.57 | 91.11 | 2,076,018 | +2.13(+2.39%) |
Feb 10, 2020 | 86.23 | 89.73 | 85.76 | 88.98 | 1,549,281 | +1.68(+1.92%) |
Feb 07, 2020 | 87.74 | 88.34 | 86.41 | 87.30 | 1,379,000 | -1.04(-1.18%) |
Feb 06, 2020 | 87.40 | 89.57 | 87.33 | 88.34 | 2,037,016 | +1.19(+1.37%) |
Feb 05, 2020 | 87.76 | 89.17 | 84.06 | 87.15 | 3,018,665 | +0.63(+0.73%) |
Feb 04, 2020 | 82.50 | 86.88 | 80.31 | 86.52 | 4,454,870 | +9.30(+12.04%) |
Feb 03, 2020 | 76.32 | 77.96 | 76.22 | 77.22 | 2,138,080 | +1.45(+1.91%) |
Jan 31, 2020 | 77.08 | 77.48 | 75.61 | 75.77 | 1,256,700 | -1.87(-2.41%) |
Jan 30, 2020 | 76.62 | 77.85 | 75.80 | 77.64 | 1,441,081 | +0.04(+0.05%) |
Jan 29, 2020 | 79.66 | 80.68 | 77.53 | 77.60 | 1,308,379 | -0.14(-0.18%) |
Jan 28, 2020 | 76.47 | 78.62 | 76.40 | 77.74 | 914,384 | +1.85(+2.44%) |
Jan 27, 2020 | 76.26 | 77.36 | 75.58 | 75.89 | 786,056 | -2.57(-3.28%) |
Jan 24, 2020 | 79.90 | 80.41 | 77.58 | 78.46 | 1,522,300 | -0.55(-0.70%) |
Jan 23, 2020 | 78.69 | 79.36 | 77.81 | 79.01 | 1,046,060 | +0.17(+0.22%) |
Jan 22, 2020 | 78.55 | 80.52 | 78.51 | 78.84 | 1,673,739 | +0.76(+0.97%) |
Jan 21, 2020 | 76.28 | 78.78 | 76.28 | 78.08 | 942,499 | +1.12(+1.46%) |
Jan 17, 2020 | 78.57 | 78.87 | 76.41 | 76.96 | 1,372,800 | -0.79(-1.02%) |
Jan 16, 2020 | 76.97 | 77.95 | 76.75 | 77.75 | 1,648,767 | +1.86(+2.45%) |
Jan 15, 2020 | 80.03 | 80.50 | 75.51 | 75.89 | 3,558,836 | -3.79(-4.76%) |
Jan 14, 2020 | 80.87 | 80.87 | 79.07 | 79.68 | 1,126,825 | -0.92(-1.14%) |
Jan 13, 2020 | 80.56 | 81.18 | 80.21 | 80.60 | 822,010 | +0.41(+0.51%) |
Jan 10, 2020 | 80.53 | 80.71 | 79.17 | 80.19 | 1,956,200 | -1.31(-1.61%) |
Jan 09, 2020 | 83.51 | 84.49 | 80.77 | 81.50 | 1,839,120 | -1.46(-1.76%) |
Jan 08, 2020 | 81.79 | 83.90 | 81.78 | 82.96 | 1,135,792 | +0.99(+1.21%) |
Jan 07, 2020 | 80.59 | 82.29 | 80.34 | 81.97 | 1,041,397 | +1.38(+1.71%) |
Jan 06, 2020 | 80.73 | 81.48 | 80.12 | 80.59 | 1,091,846 | -1.31(-1.60%) |
Jan 03, 2020 | 81.28 | 82.70 | 80.92 | 81.90 | 1,069,900 | -0.80(-0.97%) |
Jan 02, 2020 | 81.25 | 82.71 | 79.90 | 82.70 | 2,158,985 | +3.40(+4.29%) |
Dec 31, 2019 | 79.21 | 80.52 | 79.04 | 79.30 | 878,000 | -0.30(-0.38%) |
Dec 30, 2019 | 79.19 | 80.30 | 78.25 | 79.60 | 881,899 | +0.59(+0.75%) |
Dec 27, 2019 | 79.79 | 80.20 | 78.83 | 79.01 | 826,000 | -0.54(-0.68%) |
Dec 26, 2019 | 79.27 | 79.79 | 78.62 | 79.55 | 607,671 | +0.76(+0.96%) |
Dec 24, 2019 | 79.38 | 79.42 | 78.39 | 78.79 | 256,100 | -0.01(-0.01%) |
Dec 23, 2019 | 79.01 | 79.71 | 78.18 | 78.80 | 702,736 | +0.17(+0.22%) |
Dec 20, 2019 | 78.80 | 78.99 | 77.30 | 78.63 | 1,879,900 | +0.19(+0.24%) |
Dec 19, 2019 | 76.87 | 78.56 | 76.02 | 78.44 | 1,567,809 | +2.45(+3.22%) |
Dec 18, 2019 | 75.37 | 76.12 | 73.95 | 75.99 | 1,663,556 | +0.34(+0.45%) |
Dec 17, 2019 | 75.76 | 76.28 | 75.05 | 75.65 | 1,454,130 | +0.16(+0.21%) |
Dec 16, 2019 | 75.62 | 77.17 | 75.04 | 75.49 | 1,675,871 | +1.06(+1.42%) |
Dec 13, 2019 | 74.28 | 76.17 | 74.18 | 74.43 | 1,808,900 | -0.60(-0.80%) |
Dec 12, 2019 | 70.73 | 75.33 | 70.22 | 75.03 | 3,447,235 | +5.22(+7.48%) |
Dec 11, 2019 | 68.73 | 70.03 | 68.25 | 69.81 | 2,838,175 | +0.88(+1.28%) |
Dec 10, 2019 | 69.79 | 70.35 | 68.26 | 68.93 | 6,371,877 | -0.75(-1.08%) |
Dec 09, 2019 | 71.46 | 71.89 | 69.11 | 69.68 | 1,706,887 | -2.40(-3.33%) |
Dec 06, 2019 | 73.00 | 73.43 | 71.96 | 72.08 | 726,500 | -0.03(-0.04%) |
Dec 05, 2019 | 73.11 | 73.15 | 71.88 | 72.11 | 576,654 | -0.48(-0.66%) |
Dec 04, 2019 | 72.85 | 74.34 | 72.55 | 72.59 | 1,400,479 | +0.85(+1.18%) |
Dec 03, 2019 | 71.97 | 72.38 | 70.84 | 71.74 | 1,672,371 | -2.32(-3.13%) |