Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.12 | 79.12 | 75.81 | 77.77 | 9,328,009 | -2.79(-3.46%) |
Feb 27, 2020 | 83.19 | 84.20 | 80.53 | 80.56 | 5,639,775 | -3.35(-3.99%) |
Feb 26, 2020 | 84.20 | 85.22 | 83.80 | 83.91 | 3,716,919 | -0.28(-0.33%) |
Feb 25, 2020 | 86.94 | 87.08 | 83.97 | 84.19 | 4,824,675 | -2.57(-2.96%) |
Feb 24, 2020 | 86.57 | 88.02 | 86.27 | 86.76 | 6,229,172 | -0.11(-0.13%) |
Feb 21, 2020 | 85.93 | 87.34 | 85.91 | 86.87 | 4,150,603 | +0.85(+0.99%) |
Feb 20, 2020 | 85.80 | 86.37 | 85.66 | 86.02 | 3,196,719 | +0.01(+0.01%) |
Feb 19, 2020 | 86.69 | 86.83 | 85.96 | 86.01 | 3,312,397 | -0.51(-0.59%) |
Feb 18, 2020 | 86.21 | 86.88 | 86.10 | 86.52 | 7,378,105 | +0.63(+0.73%) |
Feb 14, 2020 | 84.94 | 86.31 | 84.88 | 85.89 | 7,429,108 | +0.99(+1.17%) |
Feb 13, 2020 | 82.95 | 85.14 | 82.74 | 84.90 | 6,051,960 | +2.66(+3.23%) |
Feb 12, 2020 | 81.45 | 82.51 | 81.41 | 82.24 | 5,202,998 | +0.78(+0.96%) |
Feb 11, 2020 | 80.94 | 81.67 | 80.87 | 81.46 | 3,563,725 | +0.64(+0.79%) |
Feb 10, 2020 | 80.93 | 80.96 | 80.39 | 80.82 | 3,152,624 | -0.03(-0.04%) |
Feb 07, 2020 | 81.68 | 81.71 | 80.79 | 80.86 | 3,271,638 | -0.55(-0.68%) |
Feb 06, 2020 | 81.48 | 81.80 | 81.31 | 81.41 | 1,918,179 | -0.18(-0.22%) |
Feb 05, 2020 | 80.98 | 81.77 | 80.88 | 81.59 | 2,761,498 | +0.45(+0.56%) |
Feb 04, 2020 | 81.93 | 82.32 | 81.09 | 81.13 | 3,336,846 | -0.90(-1.10%) |
Feb 03, 2020 | 82.00 | 82.21 | 81.73 | 82.03 | 3,174,503 | +0.03(+0.04%) |
Jan 31, 2020 | 81.78 | 82.35 | 81.44 | 82.00 | 3,780,755 | +0.13(+0.16%) |
Jan 30, 2020 | 81.07 | 81.93 | 80.97 | 81.86 | 3,896,410 | +0.60(+0.74%) |
Jan 29, 2020 | 80.92 | 81.54 | 80.75 | 81.26 | 2,780,975 | +0.45(+0.56%) |
Jan 28, 2020 | 80.88 | 81.54 | 80.65 | 80.81 | 4,401,190 | +0.09(+0.11%) |
Jan 27, 2020 | 80.74 | 81.18 | 80.39 | 80.71 | 2,954,093 | -0.15(-0.19%) |
Jan 24, 2020 | 80.57 | 81.14 | 80.47 | 80.86 | 2,641,909 | +0.17(+0.21%) |
Jan 23, 2020 | 80.02 | 80.76 | 79.97 | 80.70 | 4,554,024 | +0.65(+0.81%) |
Jan 22, 2020 | 79.79 | 80.29 | 79.68 | 80.05 | 4,332,180 | +0.44(+0.55%) |
Jan 21, 2020 | 78.95 | 79.67 | 78.56 | 79.61 | 4,082,714 | +0.90(+1.14%) |
Jan 17, 2020 | 78.23 | 78.88 | 78.09 | 78.71 | 3,635,497 | +0.45(+0.58%) |
Jan 16, 2020 | 77.92 | 78.46 | 77.83 | 78.26 | 3,861,783 | +0.58(+0.75%) |
Jan 15, 2020 | 76.88 | 77.76 | 76.73 | 77.68 | 2,806,668 | +1.00(+1.30%) |
Jan 14, 2020 | 76.56 | 76.80 | 76.01 | 76.68 | 3,583,547 | +0.05(+0.07%) |
Jan 13, 2020 | 76.01 | 76.89 | 76.01 | 76.63 | 3,546,910 | +0.67(+0.88%) |
Jan 10, 2020 | 76.33 | 76.62 | 75.90 | 75.96 | 3,839,691 | -0.15(-0.20%) |
Jan 09, 2020 | 75.82 | 76.24 | 75.66 | 76.11 | 2,830,352 | +0.18(+0.24%) |
Jan 08, 2020 | 75.98 | 76.32 | 75.56 | 75.93 | 3,075,727 | +0.11(+0.14%) |
Jan 07, 2020 | 76.34 | 76.34 | 75.46 | 75.82 | 4,741,638 | -0.48(-0.63%) |
Jan 06, 2020 | 75.93 | 76.46 | 75.84 | 76.30 | 2,869,772 | +0.37(+0.49%) |
Jan 03, 2020 | 75.78 | 76.49 | 75.72 | 75.93 | 3,364,031 | +0.05(+0.07%) |
Jan 02, 2020 | 76.66 | 77.08 | 75.61 | 75.88 | 4,669,421 | -0.73(-0.95%) |
Dec 31, 2019 | 76.34 | 76.63 | 76.11 | 76.61 | 3,025,175 | +0.35(+0.46%) |
Dec 30, 2019 | 76.09 | 76.46 | 75.98 | 76.25 | 2,664,256 | -0.15(-0.20%) |
Dec 27, 2019 | 75.98 | 76.42 | 75.77 | 76.40 | 3,091,018 | +0.49(+0.64%) |
Dec 26, 2019 | 75.59 | 76.03 | 75.55 | 75.92 | 2,755,115 | +0.13(+0.18%) |
Dec 24, 2019 | 75.68 | 76.02 | 75.36 | 75.78 | 957,869 | +0.07(+0.09%) |
Dec 23, 2019 | 76.11 | 76.33 | 75.26 | 75.72 | 6,025,443 | -0.39(-0.52%) |
Dec 20, 2019 | 75.77 | 76.35 | 75.38 | 76.11 | 7,995,498 | +0.56(+0.74%) |
Dec 19, 2019 | 76.03 | 76.22 | 75.09 | 75.55 | 5,795,264 | -0.55(-0.73%) |
Dec 18, 2019 | 76.18 | 76.35 | 75.81 | 76.10 | 4,766,175 | +0.05(+0.07%) |
Dec 17, 2019 | 75.93 | 76.85 | 75.69 | 76.05 | 3,535,578 | +0.05(+0.07%) |
Dec 16, 2019 | 76.22 | 76.25 | 75.13 | 76.00 | 5,473,997 | +0.33(+0.43%) |
Dec 13, 2019 | 75.02 | 75.95 | 74.89 | 75.67 | 6,063,686 | +0.45(+0.60%) |
Dec 12, 2019 | 74.73 | 75.41 | 74.67 | 75.22 | 6,955,767 | +0.47(+0.63%) |
Dec 11, 2019 | 74.90 | 75.05 | 74.47 | 74.75 | 5,946,568 | -0.04(-0.06%) |
Dec 10, 2019 | 74.96 | 75.13 | 74.61 | 74.79 | 3,820,591 | -0.19(-0.26%) |
Dec 09, 2019 | 75.45 | 75.47 | 74.91 | 74.98 | 4,522,644 | -0.40(-0.53%) |
Dec 06, 2019 | 74.93 | 75.54 | 74.76 | 75.39 | 3,529,768 | +0.39(+0.53%) |
Dec 05, 2019 | 74.63 | 75.04 | 74.41 | 74.99 | 3,637,842 | +0.29(+0.38%) |
Dec 04, 2019 | 73.78 | 74.85 | 73.78 | 74.71 | 4,171,525 | +0.92(+1.24%) |
Dec 03, 2019 | 73.49 | 73.85 | 73.20 | 73.79 | 5,428,862 | +0.48(+0.65%) |