Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.65 | 63.93 | 59.59 | 62.33 | 681,400 | +0.15(+0.24%) |
Feb 27, 2020 | 60.00 | 65.35 | 58.09 | 62.18 | 922,173 | +0.19(+0.31%) |
Feb 26, 2020 | 64.20 | 64.30 | 57.04 | 61.99 | 1,528,427 | -2.68(-4.14%) |
Feb 25, 2020 | 65.68 | 66.84 | 63.53 | 64.67 | 613,351 | -0.68(-1.04%) |
Feb 24, 2020 | 63.48 | 66.41 | 62.51 | 65.35 | 323,962 | -0.27(-0.41%) |
Feb 21, 2020 | 63.81 | 66.94 | 62.82 | 65.62 | 335,400 | +1.76(+2.76%) |
Feb 20, 2020 | 63.40 | 64.30 | 61.52 | 63.86 | 235,004 | +0.25(+0.39%) |
Feb 19, 2020 | 63.46 | 65.58 | 62.44 | 63.61 | 208,378 | +0.03(+0.05%) |
Feb 18, 2020 | 66.33 | 67.78 | 63.21 | 63.58 | 250,403 | -2.75(-4.15%) |
Feb 14, 2020 | 70.05 | 70.56 | 65.76 | 66.33 | 376,500 | -3.57(-5.11%) |
Feb 13, 2020 | 68.39 | 70.05 | 67.66 | 69.90 | 224,151 | +1.19(+1.73%) |
Feb 12, 2020 | 67.57 | 68.86 | 66.66 | 68.71 | 238,242 | +1.56(+2.32%) |
Feb 11, 2020 | 69.90 | 70.53 | 66.82 | 67.15 | 261,585 | -2.58(-3.70%) |
Feb 10, 2020 | 69.87 | 70.43 | 68.99 | 69.73 | 214,159 | +0.00(+0.00%) |
Feb 07, 2020 | 70.25 | 71.43 | 68.42 | 69.73 | 340,700 | -0.70(-0.99%) |
Feb 06, 2020 | 77.11 | 78.26 | 69.79 | 70.43 | 499,646 | -6.24(-8.14%) |
Feb 05, 2020 | 74.75 | 77.57 | 73.82 | 76.67 | 340,919 | +2.68(+3.62%) |
Feb 04, 2020 | 71.84 | 75.77 | 70.91 | 73.99 | 349,211 | -0.05(-0.07%) |
Feb 03, 2020 | 72.85 | 74.44 | 71.64 | 74.04 | 247,987 | +1.84(+2.55%) |
Jan 31, 2020 | 76.77 | 76.77 | 71.73 | 72.20 | 329,500 | -4.84(-6.28%) |
Jan 30, 2020 | 74.50 | 77.38 | 74.05 | 77.04 | 333,091 | +1.55(+2.05%) |
Jan 29, 2020 | 77.55 | 77.55 | 74.61 | 75.49 | 564,621 | -1.96(-2.53%) |
Jan 28, 2020 | 73.79 | 78.19 | 73.69 | 77.45 | 686,572 | +3.85(+5.23%) |
Jan 27, 2020 | 68.49 | 73.82 | 68.49 | 73.60 | 558,883 | +3.71(+5.31%) |
Jan 24, 2020 | 75.69 | 76.34 | 69.89 | 69.89 | 406,800 | -5.73(-7.58%) |
Jan 23, 2020 | 79.75 | 79.75 | 71.75 | 75.62 | 970,998 | -7.63(-9.17%) |
Jan 22, 2020 | 83.12 | 84.37 | 82.17 | 83.25 | 243,375 | +0.65(+0.79%) |
Jan 21, 2020 | 82.94 | 84.74 | 82.40 | 82.60 | 262,663 | -0.47(-0.57%) |
Jan 17, 2020 | 84.85 | 84.85 | 82.46 | 83.07 | 205,600 | -1.08(-1.28%) |
Jan 16, 2020 | 83.45 | 84.66 | 82.23 | 84.15 | 225,670 | +1.44(+1.74%) |
Jan 15, 2020 | 82.04 | 83.50 | 81.32 | 82.71 | 245,063 | +0.64(+0.78%) |
Jan 14, 2020 | 81.03 | 82.90 | 80.30 | 82.07 | 345,667 | -0.50(-0.61%) |
Jan 13, 2020 | 87.91 | 87.91 | 81.85 | 82.57 | 354,329 | -5.56(-6.31%) |
Jan 10, 2020 | 88.30 | 90.43 | 87.76 | 88.13 | 319,700 | -0.21(-0.24%) |
Jan 09, 2020 | 91.00 | 93.53 | 86.50 | 88.34 | 334,886 | -1.16(-1.30%) |
Jan 08, 2020 | 89.58 | 92.17 | 88.89 | 89.50 | 282,977 | +0.06(+0.07%) |
Jan 07, 2020 | 92.21 | 92.31 | 89.42 | 89.44 | 268,689 | -2.52(-2.74%) |
Jan 06, 2020 | 92.01 | 92.81 | 90.86 | 91.96 | 294,253 | -1.43(-1.53%) |
Jan 03, 2020 | 92.01 | 95.98 | 90.75 | 93.39 | 279,200 | +0.10(+0.11%) |
Jan 02, 2020 | 95.36 | 97.50 | 92.12 | 93.29 | 455,531 | -2.07(-2.17%) |
Dec 31, 2019 | 95.77 | 97.58 | 95.00 | 95.36 | 329,600 | -0.74(-0.77%) |
Dec 30, 2019 | 97.53 | 99.55 | 95.14 | 96.10 | 351,020 | -1.59(-1.63%) |
Dec 27, 2019 | 100.62 | 100.62 | 95.53 | 97.69 | 409,100 | -2.82(-2.81%) |
Dec 26, 2019 | 102.79 | 103.49 | 99.59 | 100.51 | 176,433 | -1.93(-1.88%) |
Dec 24, 2019 | 102.45 | 103.11 | 100.97 | 102.44 | 141,600 | -0.02(-0.02%) |
Dec 23, 2019 | 108.82 | 108.82 | 101.82 | 102.46 | 387,825 | -6.30(-5.79%) |
Dec 20, 2019 | 108.91 | 110.22 | 105.60 | 108.76 | 542,000 | -1.04(-0.95%) |
Dec 19, 2019 | 116.01 | 116.41 | 108.15 | 109.80 | 774,327 | -9.48(-7.95%) |
Dec 18, 2019 | 132.57 | 132.57 | 108.23 | 119.28 | 1,560,501 | -13.25(-10.00%) |
Dec 17, 2019 | 125.70 | 132.79 | 122.88 | 132.53 | 275,178 | +7.20(+5.74%) |
Dec 16, 2019 | 123.58 | 126.86 | 122.24 | 125.33 | 255,086 | +2.14(+1.74%) |
Dec 13, 2019 | 124.29 | 127.49 | 121.57 | 123.19 | 184,100 | -2.78(-2.21%) |
Dec 12, 2019 | 121.26 | 127.32 | 121.26 | 125.97 | 295,782 | +4.71(+3.88%) |
Dec 11, 2019 | 120.90 | 123.41 | 118.00 | 121.26 | 313,615 | +0.37(+0.31%) |
Dec 10, 2019 | 121.48 | 123.37 | 118.69 | 120.89 | 331,664 | -0.18(-0.15%) |
Dec 09, 2019 | 114.01 | 121.93 | 114.01 | 121.07 | 1,040,717 | +3.71(+3.16%) |
Dec 06, 2019 | 123.58 | 123.82 | 114.67 | 117.36 | 1,002,600 | -5.70(-4.63%) |
Dec 05, 2019 | 132.84 | 133.63 | 115.50 | 123.06 | 2,267,617 | -14.67(-10.65%) |
Dec 04, 2019 | 96.19 | 139.99 | 94.02 | 137.73 | 2,882,178 | +41.79(+43.56%) |
Dec 03, 2019 | 95.02 | 97.98 | 93.36 | 95.94 | 205,991 | -0.04(-0.04%) |