Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 84.75 | 85.55 | 84.57 | 85.22 | 1,674,470 | +1.82(+2.18%) |
Feb 27, 2020 | 83.80 | 83.99 | 82.79 | 83.40 | 1,922,074 | +0.88(+1.06%) |
Feb 26, 2020 | 82.30 | 83.24 | 82.08 | 82.52 | 1,022,825 | -0.48(-0.58%) |
Feb 25, 2020 | 82.40 | 83.25 | 82.40 | 83.00 | 1,165,434 | +0.58(+0.71%) |
Feb 24, 2020 | 82.76 | 82.82 | 82.31 | 82.42 | 552,636 | +1.18(+1.46%) |
Feb 21, 2020 | 81.11 | 81.67 | 81.04 | 81.24 | 1,174,728 | +0.74(+0.91%) |
Feb 20, 2020 | 80.19 | 80.62 | 80.15 | 80.50 | 192,157 | +0.61(+0.76%) |
Feb 19, 2020 | 79.69 | 79.93 | 79.61 | 79.89 | 387,182 | +0.04(+0.06%) |
Feb 18, 2020 | 79.81 | 80.16 | 79.58 | 79.85 | 241,031 | +0.48(+0.61%) |
Feb 14, 2020 | 79.47 | 79.63 | 79.31 | 79.36 | 241,727 | +0.33(+0.42%) |
Feb 13, 2020 | 78.78 | 79.16 | 78.69 | 79.03 | 148,247 | +0.27(+0.34%) |
Feb 12, 2020 | 78.76 | 78.83 | 78.56 | 78.76 | 151,846 | -0.38(-0.48%) |
Feb 11, 2020 | 79.40 | 79.46 | 79.05 | 79.14 | 155,268 | -0.39(-0.50%) |
Feb 10, 2020 | 79.66 | 79.74 | 79.45 | 79.53 | 192,106 | +0.24(+0.31%) |
Feb 07, 2020 | 79.22 | 79.45 | 79.07 | 79.29 | 377,818 | +0.88(+1.12%) |
Feb 06, 2020 | 78.09 | 78.49 | 78.02 | 78.41 | 159,694 | +0.39(+0.49%) |
Feb 05, 2020 | 78.19 | 78.37 | 77.94 | 78.03 | 218,910 | -0.82(-1.05%) |
Feb 04, 2020 | 79.09 | 79.09 | 78.58 | 78.85 | 245,856 | -1.10(-1.38%) |
Feb 03, 2020 | 79.62 | 80.01 | 79.14 | 79.96 | 1,238,357 | +0.01(+0.02%) |
Jan 31, 2020 | 79.58 | 80.01 | 79.52 | 79.94 | 505,806 | +0.71(+0.89%) |
Jan 30, 2020 | 79.44 | 79.82 | 79.12 | 79.24 | 239,773 | -0.03(-0.03%) |
Jan 29, 2020 | 78.62 | 79.31 | 78.62 | 79.26 | 153,094 | +0.81(+1.03%) |
Jan 28, 2020 | 78.92 | 78.97 | 78.32 | 78.46 | 263,949 | -0.62(-0.78%) |
Jan 27, 2020 | 78.95 | 79.09 | 78.70 | 79.07 | 350,376 | +1.16(+1.49%) |
Jan 24, 2020 | 77.59 | 78.17 | 77.52 | 77.91 | 288,218 | +0.64(+0.82%) |
Jan 23, 2020 | 77.23 | 77.52 | 77.22 | 77.28 | 495,508 | +0.51(+0.66%) |
Jan 22, 2020 | 76.65 | 76.85 | 76.58 | 76.77 | 172,144 | +0.23(+0.30%) |
Jan 21, 2020 | 76.19 | 76.61 | 76.14 | 76.53 | 179,048 | +0.74(+0.98%) |
Jan 17, 2020 | 75.51 | 75.80 | 75.40 | 75.79 | 370,358 | -0.55(-0.73%) |
Jan 16, 2020 | 76.38 | 76.48 | 76.10 | 76.35 | 194,638 | -0.26(-0.34%) |
Jan 15, 2020 | 76.51 | 76.64 | 76.27 | 76.60 | 175,084 | +0.51(+0.67%) |
Jan 14, 2020 | 75.79 | 76.10 | 75.79 | 76.09 | 159,232 | +0.39(+0.52%) |
Jan 13, 2020 | 75.67 | 75.76 | 75.40 | 75.70 | 210,453 | -0.25(-0.33%) |
Jan 10, 2020 | 75.50 | 75.95 | 75.50 | 75.95 | 200,154 | +0.64(+0.84%) |
Jan 09, 2020 | 74.65 | 75.41 | 74.61 | 75.32 | 187,255 | +0.22(+0.30%) |
Jan 08, 2020 | 75.71 | 75.89 | 74.82 | 75.09 | 326,813 | -0.43(-0.57%) |
Jan 07, 2020 | 75.84 | 75.98 | 75.52 | 75.52 | 326,563 | -0.40(-0.53%) |
Jan 06, 2020 | 76.64 | 76.64 | 75.81 | 75.92 | 291,313 | -0.37(-0.48%) |
Jan 03, 2020 | 75.86 | 76.34 | 75.67 | 76.29 | 346,778 | +1.12(+1.49%) |
Jan 02, 2020 | 74.94 | 75.44 | 74.94 | 75.17 | 505,616 | +0.66(+0.89%) |
Dec 31, 2019 | 74.76 | 74.86 | 74.37 | 74.51 | 183,391 | -0.58(-0.77%) |
Dec 30, 2019 | 74.56 | 75.14 | 74.46 | 75.09 | 226,212 | -0.23(-0.31%) |
Dec 27, 2019 | 75.41 | 75.49 | 75.33 | 75.33 | 105,609 | +0.11(+0.14%) |
Dec 26, 2019 | 75.08 | 75.27 | 74.92 | 75.22 | 100,354 | +0.13(+0.18%) |
Dec 24, 2019 | 74.58 | 75.18 | 74.56 | 75.08 | 45,819 | +0.29(+0.38%) |
Dec 23, 2019 | 75.07 | 75.16 | 74.64 | 74.80 | 157,469 | -0.16(-0.21%) |
Dec 20, 2019 | 74.71 | 75.01 | 74.60 | 74.95 | 104,372 | +0.12(+0.17%) |
Dec 19, 2019 | 74.64 | 75.08 | 74.51 | 74.83 | 346,496 | +0.06(+0.08%) |
Dec 18, 2019 | 75.22 | 75.28 | 74.66 | 74.77 | 149,821 | -0.58(-0.77%) |
Dec 17, 2019 | 75.65 | 75.76 | 75.19 | 75.35 | 94,835 | -0.12(-0.15%) |
Dec 16, 2019 | 75.82 | 75.82 | 75.29 | 75.46 | 248,329 | -0.65(-0.86%) |
Dec 13, 2019 | 75.62 | 76.35 | 75.20 | 76.12 | 279,408 | +0.84(+1.12%) |
Dec 12, 2019 | 76.21 | 76.25 | 74.84 | 75.28 | 531,313 | -1.19(-1.55%) |
Dec 11, 2019 | 76.25 | 76.70 | 76.22 | 76.46 | 203,021 | +0.57(+0.75%) |
Dec 10, 2019 | 76.24 | 76.27 | 75.81 | 75.89 | 614,158 | -0.04(-0.05%) |
Dec 09, 2019 | 76.13 | 76.17 | 75.89 | 75.93 | 161,287 | +0.21(+0.28%) |
Dec 06, 2019 | 75.62 | 76.12 | 75.52 | 75.71 | 472,922 | -0.49(-0.64%) |
Dec 05, 2019 | 75.92 | 76.34 | 75.88 | 76.21 | 714,922 | -0.30(-0.40%) |
Dec 04, 2019 | 76.85 | 76.92 | 76.22 | 76.51 | 229,978 | -0.73(-0.95%) |
Dec 03, 2019 | 76.68 | 77.58 | 76.62 | 77.24 | 294,072 | +1.50(+1.98%) |