Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 83.88 | 84.67 | 83.70 | 84.34 | 1,691,905 | +1.80(+2.18%) |
Feb 27, 2020 | 82.94 | 83.12 | 81.94 | 82.54 | 1,942,087 | +0.87(+1.06%) |
Feb 26, 2020 | 81.45 | 82.38 | 81.23 | 81.67 | 1,033,475 | -0.48(-0.58%) |
Feb 25, 2020 | 81.55 | 82.40 | 81.55 | 82.15 | 1,177,568 | +0.58(+0.71%) |
Feb 24, 2020 | 81.91 | 81.96 | 81.47 | 81.57 | 558,390 | +1.17(+1.46%) |
Feb 21, 2020 | 80.28 | 80.83 | 80.21 | 80.40 | 1,186,959 | +0.73(+0.91%) |
Feb 20, 2020 | 79.36 | 79.79 | 79.32 | 79.67 | 194,158 | +0.60(+0.76%) |
Feb 19, 2020 | 78.87 | 79.11 | 78.79 | 79.07 | 391,214 | +0.04(+0.06%) |
Feb 18, 2020 | 78.99 | 79.34 | 78.76 | 79.03 | 243,541 | +0.48(+0.61%) |
Feb 14, 2020 | 78.65 | 78.81 | 78.49 | 78.55 | 244,244 | +0.33(+0.42%) |
Feb 13, 2020 | 77.97 | 78.34 | 77.88 | 78.22 | 149,790 | +0.27(+0.34%) |
Feb 12, 2020 | 77.95 | 78.02 | 77.75 | 77.95 | 153,427 | -0.37(-0.48%) |
Feb 11, 2020 | 78.58 | 78.64 | 78.24 | 78.32 | 156,884 | -0.39(-0.50%) |
Feb 10, 2020 | 78.84 | 78.92 | 78.63 | 78.71 | 194,106 | +0.24(+0.31%) |
Feb 07, 2020 | 78.40 | 78.63 | 78.25 | 78.47 | 381,752 | +0.87(+1.12%) |
Feb 06, 2020 | 77.29 | 77.68 | 77.22 | 77.61 | 161,357 | +0.38(+0.49%) |
Feb 05, 2020 | 77.38 | 77.56 | 77.14 | 77.22 | 221,189 | -0.82(-1.05%) |
Feb 04, 2020 | 78.27 | 78.27 | 77.77 | 78.04 | 248,416 | -1.09(-1.38%) |
Feb 03, 2020 | 78.80 | 79.18 | 78.33 | 79.13 | 1,251,251 | +0.01(+0.02%) |
Jan 31, 2020 | 78.76 | 79.19 | 78.70 | 79.12 | 511,074 | +0.70(+0.89%) |
Jan 30, 2020 | 78.62 | 78.99 | 78.30 | 78.42 | 242,270 | -0.03(-0.03%) |
Jan 29, 2020 | 77.81 | 78.49 | 77.81 | 78.45 | 154,688 | +0.80(+1.03%) |
Jan 28, 2020 | 78.11 | 78.15 | 77.52 | 77.65 | 266,697 | -0.61(-0.78%) |
Jan 27, 2020 | 78.14 | 78.28 | 77.89 | 78.26 | 354,025 | +1.15(+1.49%) |
Jan 24, 2020 | 76.79 | 77.36 | 76.72 | 77.11 | 291,219 | +0.63(+0.82%) |
Jan 23, 2020 | 76.43 | 76.72 | 76.43 | 76.48 | 500,668 | +0.50(+0.66%) |
Jan 22, 2020 | 75.86 | 76.06 | 75.79 | 75.97 | 173,936 | +0.23(+0.30%) |
Jan 21, 2020 | 75.41 | 75.82 | 75.35 | 75.74 | 180,912 | +0.74(+0.98%) |
Jan 17, 2020 | 74.73 | 75.02 | 74.62 | 75.01 | 374,215 | -0.55(-0.73%) |
Jan 16, 2020 | 75.59 | 75.69 | 75.32 | 75.56 | 196,665 | -0.26(-0.34%) |
Jan 15, 2020 | 75.72 | 75.85 | 75.49 | 75.81 | 176,907 | +0.50(+0.67%) |
Jan 14, 2020 | 75.01 | 75.32 | 75.01 | 75.31 | 160,891 | +0.39(+0.52%) |
Jan 13, 2020 | 74.89 | 74.98 | 74.62 | 74.92 | 212,645 | -0.25(-0.33%) |
Jan 10, 2020 | 74.73 | 75.17 | 74.73 | 75.17 | 202,238 | +0.63(+0.84%) |
Jan 09, 2020 | 73.88 | 74.63 | 73.84 | 74.54 | 189,205 | +0.22(+0.30%) |
Jan 08, 2020 | 74.93 | 75.10 | 74.05 | 74.32 | 330,217 | -0.43(-0.57%) |
Jan 07, 2020 | 75.06 | 75.19 | 74.74 | 74.74 | 329,964 | -0.40(-0.53%) |
Jan 06, 2020 | 75.85 | 75.85 | 75.03 | 75.14 | 294,347 | -0.36(-0.48%) |
Jan 03, 2020 | 75.08 | 75.55 | 74.89 | 75.51 | 350,389 | +1.11(+1.49%) |
Jan 02, 2020 | 74.17 | 74.66 | 74.17 | 74.40 | 510,882 | +0.66(+0.89%) |
Dec 31, 2019 | 73.99 | 74.09 | 73.60 | 73.74 | 185,301 | -0.58(-0.77%) |
Dec 30, 2019 | 73.80 | 74.36 | 73.69 | 74.32 | 228,568 | -0.23(-0.31%) |
Dec 27, 2019 | 74.64 | 74.71 | 74.55 | 74.55 | 106,709 | +0.11(+0.14%) |
Dec 26, 2019 | 74.31 | 74.49 | 74.15 | 74.44 | 101,399 | +0.13(+0.18%) |
Dec 24, 2019 | 73.81 | 74.41 | 73.80 | 74.31 | 46,297 | +0.28(+0.38%) |
Dec 23, 2019 | 74.30 | 74.38 | 73.88 | 74.03 | 159,109 | -0.16(-0.21%) |
Dec 20, 2019 | 73.94 | 74.23 | 73.83 | 74.18 | 105,459 | +0.12(+0.17%) |
Dec 19, 2019 | 73.87 | 74.31 | 73.74 | 74.06 | 350,106 | +0.06(+0.08%) |
Dec 18, 2019 | 74.45 | 74.50 | 73.89 | 74.00 | 151,382 | -0.57(-0.77%) |
Dec 17, 2019 | 74.87 | 74.97 | 74.41 | 74.57 | 95,823 | -0.11(-0.15%) |
Dec 16, 2019 | 75.04 | 75.04 | 74.51 | 74.69 | 250,916 | -0.65(-0.86%) |
Dec 13, 2019 | 74.84 | 75.56 | 74.42 | 75.33 | 282,319 | +0.83(+1.12%) |
Dec 12, 2019 | 75.42 | 75.46 | 74.07 | 74.50 | 536,849 | -1.18(-1.55%) |
Dec 11, 2019 | 75.46 | 75.91 | 75.44 | 75.68 | 205,137 | +0.57(+0.75%) |
Dec 10, 2019 | 75.45 | 75.48 | 75.03 | 75.11 | 620,557 | -0.04(-0.05%) |
Dec 09, 2019 | 75.35 | 75.38 | 75.11 | 75.15 | 162,967 | +0.21(+0.28%) |
Dec 06, 2019 | 74.84 | 75.34 | 74.74 | 74.93 | 477,849 | -0.49(-0.64%) |
Dec 05, 2019 | 75.14 | 75.55 | 75.10 | 75.42 | 722,371 | -0.30(-0.40%) |
Dec 04, 2019 | 76.06 | 76.13 | 75.44 | 75.72 | 232,374 | -0.72(-0.95%) |
Dec 03, 2019 | 75.89 | 76.78 | 75.83 | 76.44 | 297,135 | +1.48(+1.98%) |