Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.80 | 76.57 | 71.59 | 76.07 | 4,866,483 | +1.68(+2.25%) |
Feb 27, 2020 | 75.68 | 77.23 | 74.26 | 74.40 | 4,191,580 | -3.60(-4.62%) |
Feb 26, 2020 | 78.53 | 79.71 | 77.52 | 78.00 | 4,596,828 | +0.10(+0.13%) |
Feb 25, 2020 | 81.36 | 81.48 | 77.43 | 77.89 | 5,202,314 | -2.39(-2.98%) |
Feb 24, 2020 | 80.37 | 81.51 | 79.75 | 80.29 | 3,834,863 | -4.04(-4.79%) |
Feb 21, 2020 | 86.30 | 86.38 | 83.99 | 84.33 | 2,517,945 | -2.58(-2.97%) |
Feb 20, 2020 | 87.91 | 88.15 | 85.63 | 86.91 | 2,337,216 | -1.28(-1.45%) |
Feb 19, 2020 | 87.11 | 88.35 | 87.11 | 88.19 | 1,599,870 | +2.17(+2.52%) |
Feb 18, 2020 | 85.82 | 86.16 | 85.36 | 86.02 | 2,448,198 | -1.12(-1.28%) |
Feb 14, 2020 | 88.12 | 88.41 | 86.70 | 87.14 | 1,388,160 | -0.29(-0.33%) |
Feb 13, 2020 | 86.62 | 88.00 | 86.51 | 87.43 | 1,706,194 | +0.09(+0.11%) |
Feb 12, 2020 | 86.97 | 87.47 | 86.90 | 87.34 | 1,570,391 | +1.33(+1.54%) |
Feb 11, 2020 | 85.13 | 86.51 | 85.13 | 86.01 | 1,145,476 | +1.70(+2.02%) |
Feb 10, 2020 | 82.37 | 84.36 | 82.37 | 84.31 | 1,230,468 | +1.17(+1.40%) |
Feb 07, 2020 | 84.15 | 84.30 | 83.04 | 83.14 | 1,574,934 | -2.01(-2.36%) |
Feb 06, 2020 | 85.07 | 85.20 | 84.13 | 85.15 | 1,083,746 | +0.05(+0.06%) |
Feb 05, 2020 | 84.77 | 85.25 | 83.85 | 85.10 | 2,040,467 | +1.92(+2.30%) |
Feb 04, 2020 | 82.82 | 83.31 | 82.40 | 83.19 | 2,503,539 | +2.52(+3.12%) |
Feb 03, 2020 | 80.02 | 80.86 | 79.96 | 80.67 | 1,747,659 | +0.89(+1.12%) |
Jan 31, 2020 | 81.97 | 82.03 | 79.39 | 79.77 | 2,188,881 | -2.95(-3.57%) |
Jan 30, 2020 | 82.26 | 82.97 | 81.10 | 82.72 | 1,769,270 | +0.00(+0.00%) |
Jan 29, 2020 | 83.97 | 84.18 | 82.67 | 82.72 | 1,261,754 | -1.55(-1.84%) |
Jan 28, 2020 | 83.29 | 84.57 | 82.83 | 84.27 | 2,443,924 | +1.91(+2.32%) |
Jan 27, 2020 | 83.20 | 83.37 | 82.19 | 82.36 | 3,262,707 | -3.27(-3.82%) |
Jan 24, 2020 | 87.81 | 87.94 | 85.03 | 85.63 | 1,652,020 | -0.92(-1.06%) |
Jan 23, 2020 | 86.23 | 86.63 | 85.44 | 86.55 | 1,091,601 | +0.65(+0.76%) |
Jan 22, 2020 | 85.95 | 86.85 | 85.70 | 85.90 | 1,270,824 | +0.57(+0.67%) |
Jan 21, 2020 | 85.04 | 85.62 | 84.97 | 85.32 | 1,675,594 | -0.05(-0.06%) |
Jan 17, 2020 | 85.25 | 85.37 | 84.70 | 85.37 | 1,032,284 | +0.64(+0.75%) |
Jan 16, 2020 | 84.06 | 84.77 | 84.00 | 84.74 | 1,736,151 | +1.32(+1.58%) |
Jan 15, 2020 | 84.43 | 84.47 | 83.07 | 83.42 | 1,540,227 | -0.89(-1.06%) |
Jan 14, 2020 | 84.35 | 85.02 | 83.87 | 84.31 | 910,506 | +0.18(+0.22%) |
Jan 13, 2020 | 83.73 | 84.24 | 83.48 | 84.13 | 964,801 | +0.97(+1.17%) |
Jan 10, 2020 | 84.17 | 84.17 | 82.91 | 83.15 | 1,982,607 | -0.49(-0.58%) |
Jan 09, 2020 | 84.27 | 84.27 | 82.85 | 83.64 | 649,449 | +0.53(+0.63%) |
Jan 08, 2020 | 83.35 | 83.68 | 82.76 | 83.11 | 1,318,094 | -0.08(-0.09%) |
Jan 07, 2020 | 82.70 | 83.52 | 82.22 | 83.19 | 1,164,433 | +1.50(+1.84%) |
Jan 06, 2020 | 81.51 | 81.95 | 81.15 | 81.69 | 1,640,360 | -0.86(-1.04%) |
Jan 03, 2020 | 82.82 | 83.27 | 82.37 | 82.55 | 1,254,097 | -1.57(-1.87%) |
Jan 02, 2020 | 83.45 | 84.12 | 83.04 | 84.12 | 1,295,279 | +1.70(+2.07%) |
Dec 31, 2019 | 81.76 | 82.45 | 81.72 | 82.41 | 613,642 | +0.22(+0.27%) |
Dec 30, 2019 | 82.79 | 82.79 | 81.62 | 82.19 | 1,136,722 | -0.62(-0.75%) |
Dec 27, 2019 | 83.32 | 83.32 | 82.53 | 82.81 | 1,121,253 | -0.16(-0.20%) |
Dec 26, 2019 | 83.23 | 83.23 | 82.67 | 82.98 | 664,293 | +0.10(+0.11%) |
Dec 24, 2019 | 82.93 | 82.95 | 82.46 | 82.88 | 511,876 | +0.13(+0.16%) |
Dec 23, 2019 | 83.13 | 83.17 | 82.64 | 82.75 | 1,377,350 | +0.26(+0.32%) |
Dec 20, 2019 | 82.27 | 82.68 | 81.89 | 82.48 | 1,051,784 | +0.78(+0.95%) |
Dec 19, 2019 | 81.38 | 81.71 | 80.99 | 81.71 | 1,080,044 | +0.65(+0.81%) |
Dec 18, 2019 | 81.26 | 81.26 | 80.76 | 81.05 | 978,851 | -0.04(-0.05%) |
Dec 17, 2019 | 81.17 | 81.25 | 80.67 | 81.10 | 989,432 | +0.36(+0.45%) |
Dec 16, 2019 | 80.85 | 81.43 | 80.67 | 80.73 | 2,131,767 | +0.58(+0.72%) |
Dec 13, 2019 | 80.55 | 81.38 | 79.79 | 80.15 | 1,765,001 | -0.35(-0.44%) |
Dec 12, 2019 | 78.27 | 80.65 | 78.27 | 80.51 | 2,227,053 | +2.12(+2.71%) |
Dec 11, 2019 | 77.01 | 78.50 | 76.96 | 78.38 | 1,483,562 | +1.57(+2.05%) |
Dec 10, 2019 | 76.89 | 77.31 | 76.52 | 76.81 | 531,474 | +0.32(+0.42%) |
Dec 09, 2019 | 77.02 | 77.09 | 76.48 | 76.49 | 501,143 | -0.35(-0.46%) |
Dec 06, 2019 | 76.68 | 77.06 | 76.54 | 76.84 | 1,019,161 | +1.09(+1.45%) |
Dec 05, 2019 | 75.89 | 76.05 | 75.41 | 75.74 | 1,509,799 | +0.38(+0.50%) |
Dec 04, 2019 | 75.21 | 75.69 | 75.15 | 75.37 | 1,099,718 | +1.17(+1.58%) |
Dec 03, 2019 | 73.74 | 74.27 | 73.38 | 74.19 | 2,072,296 | -1.17(-1.55%) |