Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.06 | 68.87 | 65.98 | 67.15 | 1,346,250 | -1.61(-2.34%) |
Feb 27, 2020 | 69.77 | 71.58 | 67.57 | 68.76 | 1,039,490 | -2.63(-3.69%) |
Feb 26, 2020 | 72.22 | 72.49 | 70.89 | 71.40 | 832,167 | +0.02(+0.03%) |
Feb 25, 2020 | 75.28 | 75.39 | 71.11 | 71.38 | 736,170 | -3.80(-5.05%) |
Feb 24, 2020 | 76.36 | 76.36 | 74.66 | 75.18 | 765,982 | -3.65(-4.63%) |
Feb 21, 2020 | 78.44 | 79.04 | 77.67 | 78.82 | 603,610 | +0.00(+0.00%) |
Feb 20, 2020 | 78.09 | 79.44 | 77.94 | 78.82 | 603,774 | +0.44(+0.56%) |
Feb 19, 2020 | 79.18 | 79.43 | 78.38 | 78.39 | 678,423 | -0.73(-0.92%) |
Feb 18, 2020 | 78.00 | 79.39 | 77.93 | 79.11 | 938,590 | +0.81(+1.03%) |
Feb 14, 2020 | 79.62 | 79.75 | 77.71 | 78.30 | 450,612 | -0.98(-1.23%) |
Feb 13, 2020 | 78.65 | 79.56 | 78.65 | 79.28 | 770,476 | -0.01(-0.01%) |
Feb 12, 2020 | 78.96 | 79.36 | 77.55 | 79.29 | 1,213,863 | +0.46(+0.59%) |
Feb 11, 2020 | 81.15 | 81.29 | 77.90 | 78.83 | 1,197,678 | -1.83(-2.27%) |
Feb 10, 2020 | 80.62 | 80.97 | 80.21 | 80.65 | 529,032 | -0.25(-0.31%) |
Feb 07, 2020 | 83.05 | 83.49 | 80.89 | 80.90 | 805,850 | -2.88(-3.43%) |
Feb 06, 2020 | 86.03 | 86.03 | 83.64 | 83.78 | 757,642 | -2.07(-2.41%) |
Feb 05, 2020 | 84.87 | 86.25 | 84.84 | 85.85 | 770,770 | +2.11(+2.53%) |
Feb 04, 2020 | 83.25 | 84.31 | 82.80 | 83.73 | 1,178,347 | +1.85(+2.25%) |
Feb 03, 2020 | 80.53 | 82.52 | 80.26 | 81.89 | 1,201,456 | +2.09(+2.62%) |
Jan 31, 2020 | 80.43 | 80.43 | 79.30 | 79.80 | 1,478,435 | -1.18(-1.45%) |
Jan 30, 2020 | 81.18 | 81.18 | 78.93 | 80.98 | 1,131,027 | +0.24(+0.30%) |
Jan 29, 2020 | 82.54 | 83.44 | 80.31 | 80.74 | 1,560,714 | -1.93(-2.33%) |
Jan 28, 2020 | 82.12 | 83.16 | 81.31 | 82.67 | 875,311 | +1.17(+1.43%) |
Jan 27, 2020 | 80.87 | 81.95 | 80.51 | 81.50 | 909,137 | -1.33(-1.60%) |
Jan 24, 2020 | 83.16 | 83.29 | 81.77 | 82.82 | 700,618 | -0.30(-0.36%) |
Jan 23, 2020 | 82.75 | 83.34 | 81.19 | 83.12 | 620,693 | -0.12(-0.14%) |
Jan 22, 2020 | 84.29 | 84.49 | 82.89 | 83.24 | 579,511 | -0.60(-0.72%) |
Jan 21, 2020 | 84.75 | 85.10 | 83.62 | 83.84 | 565,388 | -1.27(-1.49%) |
Jan 17, 2020 | 86.04 | 86.04 | 84.69 | 85.11 | 594,414 | -0.13(-0.15%) |
Jan 16, 2020 | 85.44 | 85.60 | 84.42 | 85.24 | 540,383 | +0.43(+0.50%) |
Jan 15, 2020 | 84.60 | 85.33 | 84.21 | 84.82 | 603,927 | +0.06(+0.07%) |
Jan 14, 2020 | 85.55 | 86.16 | 84.60 | 84.76 | 603,938 | -0.69(-0.80%) |
Jan 13, 2020 | 85.71 | 86.02 | 84.91 | 85.45 | 507,751 | -0.20(-0.24%) |
Jan 10, 2020 | 86.46 | 86.99 | 85.38 | 85.65 | 938,146 | -1.15(-1.32%) |
Jan 09, 2020 | 87.92 | 88.03 | 86.42 | 86.80 | 511,864 | -0.62(-0.71%) |
Jan 08, 2020 | 87.59 | 87.98 | 86.63 | 87.42 | 822,499 | -0.37(-0.42%) |
Jan 07, 2020 | 86.38 | 87.88 | 85.91 | 87.79 | 504,561 | +0.94(+1.08%) |
Jan 06, 2020 | 85.99 | 86.91 | 85.84 | 86.86 | 385,550 | -0.59(-0.68%) |
Jan 03, 2020 | 86.51 | 87.87 | 85.91 | 87.45 | 506,756 | -0.36(-0.41%) |
Jan 02, 2020 | 88.19 | 88.29 | 86.80 | 87.81 | 617,436 | +0.03(+0.03%) |
Dec 31, 2019 | 87.76 | 88.56 | 87.75 | 87.78 | 388,693 | -0.06(-0.06%) |
Dec 30, 2019 | 88.17 | 88.40 | 87.66 | 87.84 | 512,478 | -0.20(-0.23%) |
Dec 27, 2019 | 88.28 | 88.48 | 87.81 | 88.04 | 497,807 | -0.06(-0.06%) |
Dec 26, 2019 | 88.17 | 88.26 | 87.63 | 88.10 | 351,241 | +0.11(+0.13%) |
Dec 24, 2019 | 88.58 | 88.68 | 87.66 | 87.99 | 223,619 | -0.48(-0.55%) |
Dec 23, 2019 | 87.56 | 88.54 | 86.58 | 88.47 | 575,036 | +0.80(+0.91%) |
Dec 20, 2019 | 87.56 | 88.29 | 86.99 | 87.67 | 1,373,849 | +1.17(+1.35%) |
Dec 19, 2019 | 86.13 | 86.62 | 85.54 | 86.50 | 700,475 | +0.37(+0.43%) |
Dec 18, 2019 | 86.08 | 86.29 | 84.96 | 86.13 | 614,396 | +0.14(+0.16%) |
Dec 17, 2019 | 85.78 | 86.35 | 85.34 | 85.99 | 672,411 | +0.49(+0.57%) |
Dec 16, 2019 | 85.48 | 85.99 | 85.10 | 85.50 | 615,594 | +1.09(+1.29%) |
Dec 13, 2019 | 86.86 | 87.43 | 84.32 | 84.42 | 488,642 | -2.72(-3.12%) |
Dec 12, 2019 | 85.62 | 87.43 | 85.17 | 87.14 | 581,439 | +1.45(+1.69%) |
Dec 11, 2019 | 85.71 | 86.04 | 85.12 | 85.69 | 373,348 | +0.67(+0.79%) |
Dec 10, 2019 | 84.67 | 85.74 | 84.27 | 85.02 | 795,130 | +0.14(+0.16%) |
Dec 09, 2019 | 84.76 | 86.14 | 84.58 | 84.88 | 558,602 | +0.05(+0.05%) |
Dec 06, 2019 | 84.36 | 84.99 | 84.20 | 84.84 | 650,481 | +1.66(+2.00%) |
Dec 05, 2019 | 82.74 | 83.42 | 82.73 | 83.18 | 431,379 | +0.78(+0.95%) |
Dec 04, 2019 | 83.00 | 84.25 | 82.31 | 82.40 | 505,910 | +0.06(+0.07%) |
Dec 03, 2019 | 81.96 | 82.61 | 81.15 | 82.34 | 608,499 | -1.03(-1.23%) |