Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.13 | 72.96 | 70.83 | 72.96 | 218,612 | -0.79(-1.07%) |
Feb 27, 2020 | 75.07 | 76.47 | 73.71 | 73.75 | 232,236 | -2.76(-3.60%) |
Feb 26, 2020 | 77.33 | 78.43 | 76.34 | 76.51 | 90,695 | -0.54(-0.70%) |
Feb 25, 2020 | 80.52 | 80.52 | 76.98 | 77.05 | 152,764 | -3.15(-3.93%) |
Feb 24, 2020 | 79.83 | 80.69 | 79.75 | 80.20 | 96,406 | -2.39(-2.89%) |
Feb 21, 2020 | 82.96 | 82.96 | 82.42 | 82.59 | 20,442 | -0.62(-0.74%) |
Feb 20, 2020 | 83.25 | 83.67 | 82.51 | 83.21 | 27,839 | -0.07(-0.08%) |
Feb 19, 2020 | 83.29 | 83.56 | 83.28 | 83.28 | 216,063 | +0.27(+0.33%) |
Feb 18, 2020 | 83.29 | 83.29 | 82.90 | 83.01 | 16,197 | -0.48(-0.57%) |
Feb 14, 2020 | 83.41 | 83.56 | 83.26 | 83.48 | 14,602 | +0.12(+0.15%) |
Feb 13, 2020 | 83.16 | 83.75 | 83.11 | 83.36 | 36,855 | -0.14(-0.17%) |
Feb 12, 2020 | 83.44 | 83.59 | 83.18 | 83.50 | 39,938 | +0.47(+0.57%) |
Feb 11, 2020 | 83.18 | 83.44 | 82.94 | 83.03 | 28,632 | +0.24(+0.29%) |
Feb 10, 2020 | 82.28 | 82.80 | 82.28 | 82.79 | 14,228 | +0.44(+0.54%) |
Feb 07, 2020 | 82.75 | 82.75 | 82.35 | 82.35 | 47,978 | -0.71(-0.85%) |
Feb 06, 2020 | 83.30 | 83.30 | 82.75 | 83.06 | 39,888 | +0.16(+0.20%) |
Feb 05, 2020 | 82.58 | 82.93 | 82.19 | 82.90 | 107,216 | +1.06(+1.29%) |
Feb 04, 2020 | 81.39 | 82.04 | 81.39 | 81.84 | 40,735 | +1.48(+1.84%) |
Feb 03, 2020 | 80.28 | 81.02 | 80.28 | 80.35 | 42,681 | +0.37(+0.46%) |
Jan 31, 2020 | 81.48 | 81.48 | 79.72 | 79.99 | 281,818 | -1.88(-2.30%) |
Jan 30, 2020 | 81.10 | 81.86 | 80.87 | 81.86 | 68,001 | -0.07(-0.08%) |
Jan 29, 2020 | 82.14 | 82.36 | 81.84 | 81.93 | 22,545 | +0.15(+0.19%) |
Jan 28, 2020 | 81.34 | 81.98 | 81.14 | 81.78 | 18,811 | +0.71(+0.88%) |
Jan 27, 2020 | 81.01 | 81.52 | 80.54 | 81.06 | 70,711 | -1.30(-1.58%) |
Jan 24, 2020 | 83.00 | 83.09 | 81.96 | 82.36 | 33,376 | -0.51(-0.62%) |
Jan 23, 2020 | 82.19 | 82.90 | 81.86 | 82.88 | 23,834 | +0.66(+0.80%) |
Jan 22, 2020 | 82.81 | 82.82 | 82.22 | 82.22 | 45,654 | -0.21(-0.25%) |
Jan 21, 2020 | 82.64 | 82.88 | 82.23 | 82.43 | 34,909 | -0.68(-0.82%) |
Jan 17, 2020 | 83.04 | 83.31 | 83.02 | 83.11 | 38,799 | +0.07(+0.09%) |
Jan 16, 2020 | 82.48 | 83.03 | 82.48 | 83.03 | 56,403 | +0.90(+1.09%) |
Jan 15, 2020 | 81.86 | 82.39 | 81.86 | 82.14 | 70,385 | +0.19(+0.23%) |
Jan 14, 2020 | 82.08 | 82.37 | 81.83 | 81.95 | 46,972 | -0.14(-0.17%) |
Jan 13, 2020 | 81.52 | 82.11 | 81.52 | 82.09 | 45,766 | +0.78(+0.96%) |
Jan 10, 2020 | 81.94 | 81.94 | 81.20 | 81.31 | 84,900 | -0.48(-0.59%) |
Jan 09, 2020 | 81.63 | 81.82 | 81.55 | 81.79 | 78,775 | +0.49(+0.61%) |
Jan 08, 2020 | 81.11 | 81.62 | 81.08 | 81.30 | 72,367 | +0.28(+0.35%) |
Jan 07, 2020 | 81.02 | 81.24 | 80.82 | 81.02 | 41,035 | -0.12(-0.15%) |
Jan 06, 2020 | 80.70 | 81.14 | 80.65 | 81.14 | 221,647 | -0.07(-0.09%) |
Jan 03, 2020 | 80.65 | 81.28 | 80.65 | 81.21 | 51,107 | -0.18(-0.22%) |
Jan 02, 2020 | 80.93 | 81.39 | 80.61 | 81.39 | 337,888 | +1.02(+1.27%) |
Dec 31, 2019 | 80.18 | 80.44 | 80.04 | 80.36 | 116,607 | +0.14(+0.18%) |
Dec 30, 2019 | 80.54 | 80.56 | 80.17 | 80.22 | 42,324 | -0.50(-0.62%) |
Dec 27, 2019 | 80.93 | 80.93 | 80.61 | 80.72 | 225,079 | +0.01(+0.01%) |
Dec 26, 2019 | 80.59 | 80.71 | 80.39 | 80.71 | 26,400 | +0.20(+0.25%) |
Dec 24, 2019 | 80.63 | 80.63 | 80.47 | 80.51 | 50,689 | -0.18(-0.23%) |
Dec 23, 2019 | 80.63 | 80.80 | 80.50 | 80.69 | 37,439 | +0.30(+0.37%) |
Dec 20, 2019 | 80.05 | 80.45 | 80.05 | 80.39 | 51,315 | +0.47(+0.59%) |
Dec 19, 2019 | 79.64 | 80.00 | 79.64 | 79.92 | 73,911 | +0.23(+0.29%) |
Dec 18, 2019 | 80.00 | 80.00 | 79.66 | 79.69 | 51,830 | -0.34(-0.42%) |
Dec 17, 2019 | 80.11 | 80.22 | 79.97 | 80.03 | 65,713 | -0.11(-0.13%) |
Dec 16, 2019 | 80.40 | 80.45 | 80.11 | 80.13 | 38,999 | -0.10(-0.13%) |
Dec 13, 2019 | 80.21 | 80.80 | 79.99 | 80.24 | 82,543 | +0.00(+0.00%) |
Dec 12, 2019 | 79.41 | 80.39 | 79.41 | 80.24 | 117,259 | +0.65(+0.82%) |
Dec 11, 2019 | 79.21 | 79.62 | 79.13 | 79.59 | 63,976 | +0.50(+0.64%) |
Dec 10, 2019 | 79.24 | 79.37 | 79.03 | 79.08 | 53,602 | -0.21(-0.27%) |
Dec 09, 2019 | 79.40 | 79.49 | 79.26 | 79.29 | 37,581 | -0.30(-0.37%) |
Dec 06, 2019 | 79.44 | 79.82 | 79.44 | 79.59 | 65,198 | +0.80(+1.02%) |
Dec 05, 2019 | 78.79 | 78.85 | 78.51 | 78.79 | 141,297 | +0.12(+0.15%) |
Dec 04, 2019 | 78.67 | 79.41 | 78.67 | 78.67 | 43,311 | +0.24(+0.30%) |
Dec 03, 2019 | 78.36 | 78.48 | 77.85 | 78.43 | 257,664 | -0.65(-0.82%) |