Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.67 | 78.11 | 71.00 | 77.37 | 1,852,600 | +0.25(+0.32%) |
Feb 27, 2020 | 77.90 | 80.82 | 74.21 | 77.12 | 1,038,271 | -3.28(-4.08%) |
Feb 26, 2020 | 79.60 | 82.86 | 79.49 | 80.40 | 675,364 | +0.89(+1.12%) |
Feb 25, 2020 | 82.82 | 84.22 | 79.14 | 79.51 | 765,886 | -2.90(-3.52%) |
Feb 24, 2020 | 79.74 | 84.81 | 77.95 | 82.41 | 945,148 | -3.58(-4.16%) |
Feb 21, 2020 | 86.74 | 87.09 | 84.61 | 85.99 | 469,000 | -0.47(-0.54%) |
Feb 20, 2020 | 86.15 | 87.89 | 82.33 | 86.46 | 886,709 | -2.44(-2.74%) |
Feb 19, 2020 | 87.88 | 90.10 | 87.46 | 88.90 | 549,516 | +1.59(+1.82%) |
Feb 18, 2020 | 87.22 | 87.73 | 86.12 | 87.31 | 446,781 | +0.20(+0.23%) |
Feb 14, 2020 | 87.86 | 88.44 | 86.70 | 87.11 | 592,200 | -0.63(-0.72%) |
Feb 13, 2020 | 87.53 | 89.16 | 87.23 | 87.74 | 547,707 | -0.24(-0.27%) |
Feb 12, 2020 | 87.77 | 88.23 | 86.44 | 87.98 | 641,288 | +0.84(+0.96%) |
Feb 11, 2020 | 86.04 | 87.51 | 84.89 | 87.14 | 531,919 | +1.70(+1.99%) |
Feb 10, 2020 | 82.88 | 85.73 | 82.78 | 85.44 | 648,421 | +2.59(+3.13%) |
Feb 07, 2020 | 83.36 | 83.85 | 81.67 | 82.85 | 309,400 | -0.68(-0.81%) |
Feb 06, 2020 | 82.22 | 83.90 | 81.25 | 83.53 | 494,711 | +1.72(+2.10%) |
Feb 05, 2020 | 83.23 | 83.63 | 79.77 | 81.81 | 614,271 | +0.02(+0.02%) |
Feb 04, 2020 | 78.99 | 82.49 | 78.69 | 81.79 | 717,108 | +4.20(+5.41%) |
Feb 03, 2020 | 77.37 | 78.29 | 76.50 | 77.59 | 511,253 | +0.78(+1.02%) |
Jan 31, 2020 | 78.16 | 78.61 | 76.38 | 76.81 | 537,600 | -1.53(-1.95%) |
Jan 30, 2020 | 79.20 | 80.04 | 77.14 | 78.34 | 332,100 | -1.57(-1.96%) |
Jan 29, 2020 | 79.77 | 80.79 | 78.75 | 79.91 | 446,186 | +0.94(+1.19%) |
Jan 28, 2020 | 78.31 | 80.14 | 77.79 | 78.97 | 512,653 | +1.06(+1.36%) |
Jan 27, 2020 | 78.59 | 79.46 | 77.82 | 77.91 | 966,486 | -2.64(-3.28%) |
Jan 24, 2020 | 79.19 | 80.84 | 77.28 | 80.55 | 1,104,800 | +1.91(+2.43%) |
Jan 23, 2020 | 79.07 | 80.66 | 78.58 | 78.64 | 748,793 | -0.44(-0.56%) |
Jan 22, 2020 | 75.60 | 79.45 | 75.60 | 79.08 | 1,681,374 | +3.82(+5.08%) |
Jan 21, 2020 | 73.25 | 75.44 | 73.25 | 75.26 | 509,065 | +1.66(+2.26%) |
Jan 17, 2020 | 75.53 | 75.85 | 73.55 | 73.60 | 346,700 | -1.62(-2.15%) |
Jan 16, 2020 | 73.12 | 75.31 | 73.12 | 75.22 | 522,516 | +2.52(+3.47%) |
Jan 15, 2020 | 71.54 | 72.97 | 71.54 | 72.70 | 389,764 | +1.34(+1.87%) |
Jan 14, 2020 | 70.67 | 71.85 | 69.47 | 71.36 | 1,030,531 | +0.59(+0.84%) |
Jan 13, 2020 | 69.83 | 70.90 | 69.50 | 70.77 | 426,759 | +1.26(+1.81%) |
Jan 10, 2020 | 70.22 | 70.85 | 69.21 | 69.51 | 574,800 | -0.68(-0.97%) |
Jan 09, 2020 | 70.09 | 71.00 | 69.93 | 70.19 | 549,566 | +0.58(+0.83%) |
Jan 08, 2020 | 69.95 | 71.62 | 69.51 | 69.61 | 911,230 | -0.16(-0.23%) |
Jan 07, 2020 | 68.82 | 70.73 | 68.32 | 69.77 | 766,346 | +1.02(+1.48%) |
Jan 06, 2020 | 74.12 | 74.49 | 68.09 | 68.75 | 1,726,958 | -5.17(-7.00%) |
Jan 03, 2020 | 72.30 | 75.57 | 68.68 | 73.92 | 2,187,900 | -2.64(-3.44%) |
Jan 02, 2020 | 74.02 | 76.62 | 73.34 | 76.56 | 849,371 | +3.28(+4.48%) |
Dec 31, 2019 | 73.19 | 74.08 | 72.72 | 73.28 | 540,100 | -0.23(-0.31%) |
Dec 30, 2019 | 72.90 | 74.64 | 72.59 | 73.51 | 410,591 | +0.61(+0.84%) |
Dec 27, 2019 | 73.04 | 73.27 | 72.41 | 72.90 | 418,700 | +0.00(+0.00%) |
Dec 26, 2019 | 73.16 | 73.72 | 72.39 | 72.90 | 247,088 | -0.19(-0.26%) |
Dec 24, 2019 | 72.44 | 73.33 | 72.30 | 73.09 | 299,900 | +0.85(+1.18%) |
Dec 23, 2019 | 71.74 | 72.25 | 71.10 | 72.24 | 352,817 | +1.00(+1.40%) |
Dec 20, 2019 | 70.54 | 71.43 | 70.20 | 71.24 | 842,800 | +0.92(+1.31%) |
Dec 19, 2019 | 69.84 | 70.35 | 69.10 | 70.32 | 417,580 | +0.49(+0.70%) |
Dec 18, 2019 | 71.38 | 71.72 | 69.52 | 69.83 | 588,445 | -1.52(-2.13%) |
Dec 17, 2019 | 72.63 | 72.87 | 71.13 | 71.35 | 713,286 | -1.84(-2.51%) |
Dec 16, 2019 | 72.70 | 74.66 | 72.68 | 73.19 | 700,632 | +0.72(+0.99%) |
Dec 13, 2019 | 71.71 | 72.82 | 71.46 | 72.47 | 348,300 | +0.66(+0.92%) |
Dec 12, 2019 | 72.37 | 73.07 | 70.61 | 71.81 | 416,786 | -0.68(-0.94%) |
Dec 11, 2019 | 72.68 | 73.42 | 71.93 | 72.49 | 338,908 | -0.15(-0.21%) |
Dec 10, 2019 | 72.93 | 72.93 | 72.16 | 72.64 | 407,755 | +0.37(+0.51%) |
Dec 09, 2019 | 71.89 | 73.70 | 71.52 | 72.27 | 559,893 | +0.40(+0.56%) |
Dec 06, 2019 | 73.58 | 74.25 | 71.68 | 71.87 | 609,600 | -0.95(-1.30%) |
Dec 05, 2019 | 72.36 | 73.87 | 72.02 | 72.82 | 396,829 | +0.06(+0.08%) |
Dec 04, 2019 | 74.22 | 75.65 | 72.57 | 72.76 | 823,290 | -1.07(-1.45%) |
Dec 03, 2019 | 72.31 | 74.13 | 71.31 | 73.83 | 651,053 | +0.11(+0.15%) |