Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.86 | 59.72 | 53.89 | 59.70 | 992,483 | -0.56(-0.93%) |
Feb 27, 2020 | 62.56 | 63.89 | 60.01 | 60.26 | 723,468 | -4.38(-6.78%) |
Feb 26, 2020 | 65.40 | 67.25 | 64.56 | 64.64 | 491,080 | +1.29(+2.04%) |
Feb 25, 2020 | 67.62 | 67.81 | 63.22 | 63.35 | 405,112 | -1.48(-2.28%) |
Feb 24, 2020 | 63.72 | 65.91 | 63.71 | 64.83 | 547,904 | -8.22(-11.26%) |
Feb 21, 2020 | 73.67 | 74.09 | 72.63 | 73.05 | 313,591 | -1.23(-1.65%) |
Feb 20, 2020 | 75.95 | 76.35 | 73.51 | 74.28 | 328,018 | -3.47(-4.46%) |
Feb 19, 2020 | 77.98 | 78.42 | 77.73 | 77.75 | 235,197 | +1.42(+1.86%) |
Feb 18, 2020 | 76.20 | 76.93 | 75.73 | 76.32 | 187,896 | -1.38(-1.77%) |
Feb 14, 2020 | 79.02 | 79.22 | 76.95 | 77.70 | 160,397 | -0.05(-0.06%) |
Feb 13, 2020 | 78.29 | 79.13 | 77.61 | 77.75 | 276,745 | -3.30(-4.07%) |
Feb 12, 2020 | 79.93 | 81.22 | 79.48 | 81.05 | 346,229 | +3.26(+4.19%) |
Feb 11, 2020 | 77.74 | 78.97 | 77.30 | 77.79 | 340,522 | +3.00(+4.02%) |
Feb 10, 2020 | 73.70 | 74.97 | 73.70 | 74.79 | 135,744 | +1.15(+1.57%) |
Feb 07, 2020 | 74.41 | 74.58 | 73.06 | 73.63 | 191,788 | -3.25(-4.22%) |
Feb 06, 2020 | 78.79 | 78.79 | 76.85 | 76.88 | 232,993 | +0.16(+0.21%) |
Feb 05, 2020 | 79.36 | 79.48 | 76.53 | 76.72 | 356,420 | +1.34(+1.78%) |
Feb 04, 2020 | 75.38 | 76.62 | 75.16 | 75.38 | 312,985 | +5.59(+8.01%) |
Feb 03, 2020 | 68.46 | 70.45 | 68.46 | 69.79 | 252,674 | +2.02(+2.98%) |
Jan 31, 2020 | 68.74 | 68.89 | 66.58 | 67.77 | 613,421 | -4.50(-6.23%) |
Jan 30, 2020 | 70.48 | 72.40 | 69.35 | 72.28 | 395,557 | -3.14(-4.17%) |
Jan 29, 2020 | 76.08 | 76.35 | 74.87 | 75.42 | 238,636 | +0.90(+1.21%) |
Jan 28, 2020 | 73.48 | 74.82 | 72.48 | 74.52 | 222,948 | +1.69(+2.32%) |
Jan 27, 2020 | 70.85 | 73.90 | 70.42 | 72.82 | 518,726 | -8.19(-10.10%) |
Jan 24, 2020 | 83.41 | 83.41 | 79.86 | 81.01 | 299,185 | -2.13(-2.56%) |
Jan 23, 2020 | 81.61 | 83.75 | 80.38 | 83.14 | 464,623 | -2.45(-2.86%) |
Jan 22, 2020 | 86.49 | 86.51 | 85.01 | 85.59 | 169,648 | +1.93(+2.31%) |
Jan 21, 2020 | 85.05 | 85.31 | 83.57 | 83.65 | 409,901 | -6.86(-7.58%) |
Jan 17, 2020 | 90.02 | 90.67 | 89.40 | 90.52 | 299,078 | +1.43(+1.61%) |
Jan 16, 2020 | 89.26 | 89.47 | 88.33 | 89.08 | 214,869 | +1.77(+2.02%) |
Jan 15, 2020 | 88.63 | 88.83 | 87.06 | 87.32 | 183,238 | -2.10(-2.35%) |
Jan 14, 2020 | 89.43 | 89.74 | 88.28 | 89.42 | 271,415 | -1.83(-2.01%) |
Jan 13, 2020 | 88.81 | 91.25 | 88.36 | 91.25 | 501,433 | +4.15(+4.76%) |
Jan 10, 2020 | 87.51 | 88.10 | 86.74 | 87.10 | 272,094 | +1.34(+1.56%) |
Jan 09, 2020 | 86.50 | 86.51 | 85.23 | 85.76 | 213,593 | +1.69(+2.01%) |
Jan 08, 2020 | 82.40 | 85.48 | 82.17 | 84.07 | 255,511 | +1.36(+1.64%) |
Jan 07, 2020 | 82.76 | 83.26 | 82.14 | 82.71 | 171,280 | -0.12(-0.15%) |
Jan 06, 2020 | 81.55 | 83.08 | 81.55 | 82.83 | 199,920 | -0.62(-0.75%) |
Jan 03, 2020 | 84.08 | 85.36 | 83.43 | 83.46 | 340,252 | -4.79(-5.43%) |
Jan 02, 2020 | 85.98 | 88.50 | 85.98 | 88.25 | 322,199 | +5.09(+6.12%) |
Dec 31, 2019 | 82.93 | 83.59 | 82.33 | 83.16 | 154,591 | +0.35(+0.43%) |
Dec 30, 2019 | 85.28 | 85.28 | 82.53 | 82.81 | 192,951 | -1.80(-2.13%) |
Dec 27, 2019 | 85.04 | 85.23 | 83.92 | 84.61 | 374,438 | +1.02(+1.22%) |
Dec 26, 2019 | 82.79 | 83.67 | 82.74 | 83.59 | 187,106 | +1.84(+2.25%) |
Dec 24, 2019 | 82.01 | 82.13 | 81.35 | 81.75 | 90,088 | -0.60(-0.73%) |
Dec 23, 2019 | 82.08 | 82.35 | 81.74 | 82.35 | 219,147 | +0.29(+0.36%) |
Dec 20, 2019 | 81.95 | 82.35 | 81.52 | 82.06 | 140,639 | +0.41(+0.50%) |
Dec 19, 2019 | 80.74 | 81.68 | 80.59 | 81.65 | 130,677 | +0.09(+0.11%) |
Dec 18, 2019 | 81.40 | 81.58 | 80.79 | 81.55 | 233,979 | +1.37(+1.70%) |
Dec 17, 2019 | 79.89 | 80.50 | 79.53 | 80.19 | 266,105 | +2.13(+2.73%) |
Dec 16, 2019 | 78.17 | 78.82 | 77.94 | 78.06 | 224,253 | +1.89(+2.48%) |
Dec 13, 2019 | 76.99 | 78.44 | 75.63 | 76.17 | 368,910 | -0.09(-0.12%) |
Dec 12, 2019 | 73.19 | 76.68 | 73.16 | 76.26 | 465,511 | +3.73(+5.14%) |
Dec 11, 2019 | 70.63 | 72.75 | 70.63 | 72.53 | 133,491 | +3.03(+4.36%) |
Dec 10, 2019 | 69.20 | 69.92 | 68.92 | 69.50 | 64,927 | +0.71(+1.03%) |
Dec 09, 2019 | 69.57 | 70.08 | 68.77 | 68.79 | 50,269 | -0.81(-1.16%) |
Dec 06, 2019 | 69.63 | 69.96 | 69.25 | 69.60 | 106,017 | +1.15(+1.68%) |
Dec 05, 2019 | 67.89 | 68.79 | 67.71 | 68.45 | 99,240 | +0.81(+1.20%) |
Dec 04, 2019 | 67.63 | 67.91 | 67.33 | 67.64 | 143,417 | +1.49(+2.25%) |
Dec 03, 2019 | 65.30 | 66.15 | 64.50 | 66.15 | 203,149 | -0.99(-1.47%) |