Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.32 | 69.14 | 66.24 | 67.41 | 1,341,053 | -1.62(-2.34%) |
Feb 27, 2020 | 70.04 | 71.86 | 67.83 | 69.03 | 1,035,477 | -2.64(-3.69%) |
Feb 26, 2020 | 72.50 | 72.78 | 71.16 | 71.67 | 828,955 | +0.02(+0.03%) |
Feb 25, 2020 | 75.57 | 75.68 | 71.38 | 71.65 | 733,328 | -3.81(-5.05%) |
Feb 24, 2020 | 76.65 | 76.65 | 74.95 | 75.47 | 763,025 | -3.66(-4.63%) |
Feb 21, 2020 | 78.75 | 79.34 | 77.97 | 79.13 | 601,280 | +0.00(+0.00%) |
Feb 20, 2020 | 78.39 | 79.75 | 78.25 | 79.13 | 601,443 | +0.44(+0.56%) |
Feb 19, 2020 | 79.48 | 79.74 | 78.68 | 78.69 | 675,804 | -0.73(-0.92%) |
Feb 18, 2020 | 78.31 | 79.70 | 78.23 | 79.42 | 934,967 | +0.81(+1.03%) |
Feb 14, 2020 | 79.93 | 80.06 | 78.01 | 78.61 | 448,873 | -0.98(-1.23%) |
Feb 13, 2020 | 78.95 | 79.87 | 78.95 | 79.59 | 767,502 | -0.01(-0.01%) |
Feb 12, 2020 | 79.27 | 79.67 | 77.86 | 79.60 | 1,209,177 | +0.47(+0.59%) |
Feb 11, 2020 | 81.47 | 81.61 | 78.20 | 79.13 | 1,193,055 | -1.83(-2.27%) |
Feb 10, 2020 | 80.94 | 81.28 | 80.52 | 80.97 | 526,990 | -0.25(-0.31%) |
Feb 07, 2020 | 83.37 | 83.81 | 81.21 | 81.22 | 802,740 | -2.89(-3.43%) |
Feb 06, 2020 | 86.37 | 86.37 | 83.96 | 84.10 | 754,717 | -2.08(-2.41%) |
Feb 05, 2020 | 85.20 | 86.58 | 85.17 | 86.18 | 767,795 | +2.12(+2.53%) |
Feb 04, 2020 | 83.57 | 84.63 | 83.12 | 84.06 | 1,173,798 | +1.85(+2.25%) |
Feb 03, 2020 | 80.84 | 82.84 | 80.57 | 82.20 | 1,196,818 | +2.09(+2.62%) |
Jan 31, 2020 | 80.74 | 80.74 | 79.61 | 80.11 | 1,472,728 | -1.18(-1.45%) |
Jan 30, 2020 | 81.50 | 81.50 | 79.23 | 81.29 | 1,126,660 | +0.24(+0.30%) |
Jan 29, 2020 | 82.86 | 83.77 | 80.62 | 81.05 | 1,554,689 | -1.94(-2.33%) |
Jan 28, 2020 | 82.44 | 83.48 | 81.63 | 82.99 | 871,932 | +1.17(+1.43%) |
Jan 27, 2020 | 81.18 | 82.27 | 80.82 | 81.81 | 905,628 | -1.33(-1.60%) |
Jan 24, 2020 | 83.48 | 83.61 | 82.09 | 83.14 | 697,913 | -0.30(-0.36%) |
Jan 23, 2020 | 83.07 | 83.67 | 81.51 | 83.44 | 618,297 | -0.12(-0.14%) |
Jan 22, 2020 | 84.61 | 84.82 | 83.21 | 83.56 | 577,274 | -0.61(-0.72%) |
Jan 21, 2020 | 85.08 | 85.42 | 83.94 | 84.17 | 563,205 | -1.28(-1.49%) |
Jan 17, 2020 | 86.37 | 86.37 | 85.02 | 85.44 | 592,120 | -0.13(-0.15%) |
Jan 16, 2020 | 85.77 | 85.93 | 84.75 | 85.57 | 538,297 | +0.43(+0.50%) |
Jan 15, 2020 | 84.93 | 85.66 | 84.54 | 85.15 | 601,596 | +0.06(+0.07%) |
Jan 14, 2020 | 85.88 | 86.50 | 84.93 | 85.09 | 601,607 | -0.69(-0.80%) |
Jan 13, 2020 | 86.04 | 86.36 | 85.24 | 85.78 | 505,791 | -0.20(-0.24%) |
Jan 10, 2020 | 86.79 | 87.32 | 85.71 | 85.98 | 934,525 | -1.15(-1.32%) |
Jan 09, 2020 | 88.26 | 88.37 | 86.76 | 87.14 | 509,888 | -0.62(-0.71%) |
Jan 08, 2020 | 87.93 | 88.32 | 86.96 | 87.76 | 819,324 | -0.37(-0.42%) |
Jan 07, 2020 | 86.71 | 88.22 | 86.24 | 88.13 | 502,613 | +0.94(+1.08%) |
Jan 06, 2020 | 86.33 | 87.25 | 86.17 | 87.19 | 384,061 | -0.60(-0.68%) |
Jan 03, 2020 | 86.85 | 88.21 | 86.24 | 87.79 | 504,800 | -0.36(-0.41%) |
Jan 02, 2020 | 88.53 | 88.64 | 87.14 | 88.15 | 615,053 | +0.03(+0.03%) |
Dec 31, 2019 | 88.10 | 88.91 | 88.09 | 88.12 | 387,192 | -0.06(-0.06%) |
Dec 30, 2019 | 88.51 | 88.74 | 88.00 | 88.18 | 510,500 | -0.20(-0.23%) |
Dec 27, 2019 | 88.62 | 88.82 | 88.15 | 88.39 | 495,885 | -0.06(-0.06%) |
Dec 26, 2019 | 88.51 | 88.60 | 87.97 | 88.44 | 349,885 | +0.11(+0.13%) |
Dec 24, 2019 | 88.93 | 89.03 | 88.00 | 88.33 | 222,756 | -0.48(-0.55%) |
Dec 23, 2019 | 87.90 | 88.88 | 86.91 | 88.81 | 572,816 | +0.80(+0.91%) |
Dec 20, 2019 | 87.90 | 88.63 | 87.32 | 88.01 | 1,368,546 | +1.17(+1.35%) |
Dec 19, 2019 | 86.47 | 86.95 | 85.88 | 86.84 | 697,771 | +0.37(+0.43%) |
Dec 18, 2019 | 86.41 | 86.63 | 85.29 | 86.47 | 612,024 | +0.14(+0.16%) |
Dec 17, 2019 | 86.11 | 86.68 | 85.67 | 86.33 | 669,815 | +0.49(+0.57%) |
Dec 16, 2019 | 85.82 | 86.33 | 85.42 | 85.83 | 613,217 | +1.09(+1.29%) |
Dec 13, 2019 | 87.19 | 87.77 | 84.65 | 84.75 | 486,756 | -2.73(-3.12%) |
Dec 12, 2019 | 85.96 | 87.77 | 85.50 | 87.47 | 579,195 | +1.45(+1.69%) |
Dec 11, 2019 | 86.04 | 86.37 | 85.45 | 86.02 | 371,906 | +0.67(+0.79%) |
Dec 10, 2019 | 85.00 | 86.08 | 84.60 | 85.35 | 792,060 | +0.14(+0.16%) |
Dec 09, 2019 | 85.09 | 86.48 | 84.91 | 85.21 | 556,445 | +0.05(+0.05%) |
Dec 06, 2019 | 84.69 | 85.32 | 84.52 | 85.16 | 647,970 | +1.67(+2.00%) |
Dec 05, 2019 | 83.06 | 83.74 | 83.05 | 83.50 | 429,714 | +0.78(+0.95%) |
Dec 04, 2019 | 83.32 | 84.58 | 82.63 | 82.72 | 503,957 | +0.06(+0.07%) |
Dec 03, 2019 | 82.28 | 82.93 | 81.47 | 82.66 | 606,150 | -1.03(-1.23%) |