Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 70.50 | 71.69 | 69.39 | 71.14 | 1,998,012 | -0.54(-0.76%) |
Feb 27, 2020 | 72.56 | 73.56 | 71.43 | 71.69 | 1,921,743 | -2.43(-3.28%) |
Feb 26, 2020 | 74.60 | 75.69 | 74.09 | 74.12 | 924,982 | -0.47(-0.63%) |
Feb 25, 2020 | 77.39 | 77.79 | 74.49 | 74.59 | 1,166,582 | -2.40(-3.11%) |
Feb 24, 2020 | 75.83 | 77.63 | 75.83 | 76.98 | 1,433,414 | -1.45(-1.85%) |
Feb 21, 2020 | 78.39 | 78.80 | 77.90 | 78.43 | 840,212 | -0.03(-0.03%) |
Feb 20, 2020 | 77.78 | 78.48 | 77.45 | 78.46 | 935,170 | +0.44(+0.56%) |
Feb 19, 2020 | 78.07 | 78.49 | 77.64 | 78.02 | 803,854 | +0.34(+0.44%) |
Feb 18, 2020 | 78.44 | 78.70 | 77.40 | 77.68 | 993,061 | -1.02(-1.30%) |
Feb 14, 2020 | 78.33 | 78.74 | 78.07 | 78.70 | 767,291 | +0.04(+0.05%) |
Feb 13, 2020 | 78.99 | 79.05 | 78.30 | 78.66 | 664,398 | -0.69(-0.87%) |
Feb 12, 2020 | 78.96 | 79.46 | 78.79 | 79.35 | 671,988 | +0.32(+0.40%) |
Feb 11, 2020 | 79.46 | 79.85 | 78.94 | 79.03 | 1,056,412 | -0.13(-0.16%) |
Feb 10, 2020 | 78.48 | 79.21 | 78.45 | 79.15 | 673,671 | +0.20(+0.25%) |
Feb 07, 2020 | 79.84 | 79.84 | 78.64 | 78.95 | 769,320 | -1.48(-1.84%) |
Feb 06, 2020 | 80.19 | 80.58 | 79.80 | 80.44 | 979,672 | +0.45(+0.57%) |
Feb 05, 2020 | 79.48 | 80.21 | 79.10 | 79.98 | 1,023,199 | +1.00(+1.26%) |
Feb 04, 2020 | 78.74 | 79.39 | 78.58 | 78.99 | 949,990 | +1.19(+1.53%) |
Feb 03, 2020 | 78.73 | 79.07 | 77.75 | 77.80 | 953,434 | -0.49(-0.63%) |
Jan 31, 2020 | 79.18 | 79.18 | 78.14 | 78.29 | 1,452,231 | -1.42(-1.79%) |
Jan 30, 2020 | 78.01 | 79.74 | 77.93 | 79.72 | 1,300,488 | +1.07(+1.36%) |
Jan 29, 2020 | 78.63 | 80.32 | 77.57 | 78.64 | 2,246,038 | -0.13(-0.16%) |
Jan 28, 2020 | 77.98 | 79.31 | 77.86 | 78.77 | 1,075,196 | +1.13(+1.46%) |
Jan 27, 2020 | 77.66 | 78.64 | 77.60 | 77.64 | 1,040,896 | -1.60(-2.02%) |
Jan 24, 2020 | 80.06 | 80.22 | 78.89 | 79.24 | 1,167,466 | -0.62(-0.78%) |
Jan 23, 2020 | 78.67 | 80.00 | 78.55 | 79.86 | 1,065,171 | +0.83(+1.05%) |
Jan 22, 2020 | 80.21 | 80.28 | 78.96 | 79.03 | 1,021,140 | -1.13(-1.41%) |
Jan 21, 2020 | 80.77 | 80.88 | 79.88 | 80.16 | 991,923 | -0.36(-0.45%) |
Jan 17, 2020 | 80.03 | 80.56 | 79.69 | 80.52 | 829,710 | +0.40(+0.50%) |
Jan 16, 2020 | 79.26 | 80.17 | 79.17 | 80.12 | 1,346,160 | +1.17(+1.49%) |
Jan 15, 2020 | 78.80 | 79.02 | 78.51 | 78.95 | 987,833 | +0.11(+0.14%) |
Jan 14, 2020 | 78.07 | 78.95 | 78.07 | 78.84 | 995,142 | +0.57(+0.73%) |
Jan 13, 2020 | 77.29 | 78.31 | 77.05 | 78.27 | 886,065 | +1.28(+1.67%) |
Jan 10, 2020 | 77.09 | 77.30 | 76.66 | 76.98 | 960,158 | -0.13(-0.17%) |
Jan 09, 2020 | 76.93 | 77.48 | 76.72 | 77.12 | 1,102,477 | +0.28(+0.37%) |
Jan 08, 2020 | 75.95 | 77.14 | 75.87 | 76.83 | 666,843 | +0.89(+1.17%) |
Jan 07, 2020 | 76.36 | 76.40 | 75.76 | 75.95 | 520,891 | -0.24(-0.32%) |
Jan 06, 2020 | 75.74 | 76.21 | 75.34 | 76.19 | 835,578 | -0.22(-0.29%) |
Jan 03, 2020 | 76.00 | 76.62 | 75.66 | 76.41 | 579,914 | -0.49(-0.63%) |
Jan 02, 2020 | 76.02 | 76.92 | 75.91 | 76.89 | 698,822 | +1.11(+1.46%) |
Dec 31, 2019 | 75.40 | 75.92 | 75.32 | 75.79 | 640,543 | +0.34(+0.44%) |
Dec 30, 2019 | 76.16 | 76.24 | 75.12 | 75.45 | 543,091 | -0.73(-0.96%) |
Dec 27, 2019 | 76.34 | 76.48 | 76.08 | 76.18 | 380,482 | +0.10(+0.13%) |
Dec 26, 2019 | 76.29 | 76.29 | 75.72 | 76.08 | 280,299 | +0.28(+0.38%) |
Dec 24, 2019 | 75.79 | 76.02 | 75.54 | 75.79 | 340,620 | +0.02(+0.02%) |
Dec 23, 2019 | 76.07 | 76.10 | 75.66 | 75.78 | 652,138 | -0.22(-0.29%) |
Dec 20, 2019 | 75.59 | 76.52 | 75.59 | 76.00 | 951,445 | +0.45(+0.60%) |
Dec 19, 2019 | 75.95 | 76.06 | 75.50 | 75.54 | 817,835 | -0.57(-0.75%) |
Dec 18, 2019 | 75.90 | 76.16 | 75.38 | 76.11 | 1,574,048 | +0.05(+0.07%) |
Dec 17, 2019 | 75.95 | 76.27 | 75.65 | 76.06 | 1,086,200 | +0.07(+0.09%) |
Dec 16, 2019 | 76.25 | 76.43 | 75.84 | 76.00 | 963,023 | +0.58(+0.77%) |
Dec 13, 2019 | 76.23 | 76.23 | 75.07 | 75.42 | 1,328,706 | -0.51(-0.67%) |
Dec 12, 2019 | 75.38 | 76.21 | 75.13 | 75.93 | 1,869,297 | +0.41(+0.54%) |
Dec 11, 2019 | 75.28 | 75.79 | 75.27 | 75.52 | 1,246,825 | +0.47(+0.63%) |
Dec 10, 2019 | 74.66 | 75.34 | 74.46 | 75.05 | 696,055 | +0.46(+0.62%) |
Dec 09, 2019 | 75.18 | 75.41 | 74.24 | 74.59 | 726,895 | -0.57(-0.76%) |
Dec 06, 2019 | 74.51 | 75.31 | 74.40 | 75.16 | 956,100 | +1.54(+2.10%) |
Dec 05, 2019 | 73.83 | 73.96 | 73.25 | 73.61 | 916,346 | -0.02(-0.02%) |
Dec 04, 2019 | 74.43 | 74.57 | 73.45 | 73.63 | 1,384,767 | +0.50(+0.68%) |
Dec 03, 2019 | 74.17 | 74.20 | 73.08 | 73.13 | 1,096,796 | -1.52(-2.03%) |