Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.51 | 65.34 | 56.49 | 60.73 | 115,200 | -6.33(-9.43%) |
Feb 27, 2020 | 67.91 | 74.94 | 65.59 | 67.05 | 121,494 | -5.53(-7.62%) |
Feb 26, 2020 | 77.41 | 79.52 | 72.34 | 72.58 | 151,517 | -6.22(-7.89%) |
Feb 25, 2020 | 90.79 | 91.32 | 78.66 | 78.80 | 215,805 | -11.07(-12.32%) |
Feb 24, 2020 | 87.51 | 92.14 | 87.51 | 89.87 | 159,001 | -5.84(-6.10%) |
Feb 21, 2020 | 97.41 | 97.87 | 95.18 | 95.71 | 87,608 | -1.75(-1.79%) |
Feb 20, 2020 | 94.31 | 97.67 | 92.22 | 97.46 | 95,329 | +2.96(+3.13%) |
Feb 19, 2020 | 94.65 | 96.26 | 94.34 | 94.50 | 52,155 | +1.21(+1.30%) |
Feb 18, 2020 | 94.59 | 96.37 | 92.45 | 93.29 | 67,113 | -1.27(-1.34%) |
Feb 14, 2020 | 94.51 | 94.69 | 92.16 | 94.56 | 80,559 | +0.56(+0.59%) |
Feb 13, 2020 | 92.11 | 94.84 | 90.75 | 94.00 | 59,900 | +0.54(+0.57%) |
Feb 12, 2020 | 94.84 | 94.84 | 91.07 | 93.47 | 200,738 | -0.31(-0.33%) |
Feb 11, 2020 | 93.28 | 94.11 | 91.79 | 93.77 | 84,825 | +1.86(+2.02%) |
Feb 10, 2020 | 88.84 | 91.92 | 88.84 | 91.92 | 97,717 | +2.73(+3.06%) |
Feb 07, 2020 | 88.48 | 90.93 | 88.38 | 89.19 | 59,815 | +0.28(+0.31%) |
Feb 06, 2020 | 89.61 | 90.37 | 87.71 | 88.91 | 115,069 | +0.17(+0.19%) |
Feb 05, 2020 | 84.09 | 88.75 | 82.22 | 88.74 | 229,958 | +6.21(+7.52%) |
Feb 04, 2020 | 86.07 | 86.71 | 82.45 | 82.53 | 91,604 | -0.76(-0.91%) |
Feb 03, 2020 | 82.53 | 84.70 | 82.53 | 83.29 | 85,089 | +1.41(+1.72%) |
Jan 31, 2020 | 87.15 | 87.52 | 81.30 | 81.89 | 111,373 | -5.88(-6.70%) |
Jan 30, 2020 | 87.49 | 89.37 | 86.21 | 87.77 | 73,791 | -0.81(-0.92%) |
Jan 29, 2020 | 93.29 | 93.29 | 86.55 | 88.58 | 180,831 | -3.47(-3.77%) |
Jan 28, 2020 | 89.36 | 93.38 | 88.36 | 92.05 | 157,169 | +5.12(+5.90%) |
Jan 27, 2020 | 83.49 | 88.98 | 82.37 | 86.92 | 126,057 | -0.08(-0.09%) |
Jan 24, 2020 | 91.82 | 91.92 | 85.66 | 87.00 | 188,005 | -3.23(-3.58%) |
Jan 23, 2020 | 86.56 | 91.35 | 85.14 | 90.23 | 174,246 | +4.46(+5.20%) |
Jan 22, 2020 | 84.97 | 87.44 | 83.98 | 85.77 | 108,917 | +1.75(+2.08%) |
Jan 21, 2020 | 80.56 | 84.17 | 80.56 | 84.02 | 83,004 | +3.19(+3.94%) |
Jan 17, 2020 | 82.57 | 82.75 | 80.56 | 80.84 | 100,800 | +0.57(+0.71%) |
Jan 16, 2020 | 80.20 | 80.44 | 78.56 | 80.27 | 82,003 | +1.19(+1.51%) |
Jan 15, 2020 | 75.21 | 79.32 | 75.07 | 79.08 | 88,959 | +4.01(+5.34%) |
Jan 14, 2020 | 73.55 | 75.81 | 72.51 | 75.06 | 40,574 | +1.44(+1.96%) |
Jan 13, 2020 | 72.77 | 73.79 | 71.63 | 73.63 | 26,620 | +1.57(+2.18%) |
Jan 10, 2020 | 70.37 | 73.07 | 69.81 | 72.06 | 49,242 | +1.24(+1.75%) |
Jan 09, 2020 | 71.60 | 72.87 | 70.01 | 70.81 | 66,406 | -0.15(-0.21%) |
Jan 08, 2020 | 69.66 | 73.82 | 69.66 | 70.96 | 116,038 | +1.98(+2.86%) |
Jan 07, 2020 | 69.53 | 70.26 | 68.87 | 68.99 | 36,379 | -0.55(-0.79%) |
Jan 06, 2020 | 66.61 | 70.02 | 66.61 | 69.53 | 64,306 | +1.79(+2.64%) |
Jan 03, 2020 | 65.05 | 68.02 | 65.05 | 67.75 | 56,895 | +0.56(+0.83%) |
Jan 02, 2020 | 68.01 | 68.27 | 65.75 | 67.19 | 34,903 | -0.35(-0.51%) |
Dec 31, 2019 | 66.49 | 68.16 | 65.62 | 67.54 | 31,015 | +0.32(+0.47%) |
Dec 30, 2019 | 67.76 | 67.76 | 65.87 | 67.22 | 53,484 | -0.68(-1.01%) |
Dec 27, 2019 | 68.67 | 68.71 | 67.50 | 67.90 | 24,570 | -0.13(-0.18%) |
Dec 26, 2019 | 69.17 | 69.31 | 67.02 | 68.03 | 45,982 | -0.78(-1.14%) |
Dec 24, 2019 | 66.91 | 68.81 | 66.91 | 68.81 | 24,067 | +1.76(+2.63%) |
Dec 23, 2019 | 69.54 | 69.96 | 67.05 | 67.05 | 48,966 | -2.37(-3.42%) |
Dec 20, 2019 | 66.20 | 69.52 | 66.20 | 69.42 | 47,429 | +3.52(+5.33%) |
Dec 19, 2019 | 67.53 | 67.83 | 64.99 | 65.91 | 102,027 | -1.63(-2.41%) |
Dec 18, 2019 | 69.88 | 70.37 | 66.81 | 67.54 | 95,802 | -2.15(-3.09%) |
Dec 17, 2019 | 71.71 | 72.35 | 69.44 | 69.69 | 57,572 | -1.63(-2.29%) |
Dec 16, 2019 | 72.04 | 72.99 | 70.51 | 71.32 | 73,222 | -0.12(-0.17%) |
Dec 13, 2019 | 70.99 | 71.89 | 70.01 | 71.44 | 29,807 | +0.70(+0.98%) |
Dec 12, 2019 | 73.99 | 74.82 | 70.68 | 70.75 | 100,610 | -3.39(-4.57%) |
Dec 11, 2019 | 72.39 | 74.18 | 71.27 | 74.13 | 52,163 | +2.07(+2.87%) |
Dec 10, 2019 | 73.09 | 73.20 | 71.22 | 72.07 | 41,139 | -1.02(-1.40%) |
Dec 09, 2019 | 71.72 | 73.60 | 71.72 | 73.09 | 25,121 | +1.09(+1.52%) |
Dec 06, 2019 | 74.48 | 75.61 | 71.69 | 72.00 | 113,387 | -1.80(-2.44%) |
Dec 05, 2019 | 71.22 | 74.02 | 71.22 | 73.79 | 49,560 | +2.66(+3.74%) |
Dec 04, 2019 | 70.32 | 72.06 | 69.66 | 71.13 | 34,279 | +1.42(+2.04%) |
Dec 03, 2019 | 67.53 | 69.95 | 67.16 | 69.71 | 35,358 | -0.39(-0.55%) |