Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 78.54 | 80.09 | 74.26 | 79.39 | 637,600 | -0.84(-1.05%) |
Feb 27, 2020 | 81.41 | 82.50 | 78.05 | 80.23 | 669,707 | -3.65(-4.35%) |
Feb 26, 2020 | 83.87 | 87.00 | 82.50 | 83.88 | 364,495 | -1.09(-1.28%) |
Feb 25, 2020 | 92.55 | 93.80 | 82.62 | 84.97 | 613,300 | -6.27(-6.87%) |
Feb 24, 2020 | 90.00 | 92.40 | 87.43 | 91.24 | 481,714 | -4.63(-4.83%) |
Feb 21, 2020 | 98.44 | 98.44 | 93.76 | 95.87 | 377,000 | -3.01(-3.04%) |
Feb 20, 2020 | 102.98 | 102.98 | 95.31 | 98.88 | 596,477 | -4.11(-3.99%) |
Feb 19, 2020 | 103.91 | 106.68 | 102.87 | 102.99 | 421,545 | +0.33(+0.32%) |
Feb 18, 2020 | 98.12 | 107.50 | 98.00 | 102.66 | 759,101 | +4.50(+4.58%) |
Feb 14, 2020 | 93.20 | 98.50 | 93.20 | 98.16 | 438,200 | +5.09(+5.47%) |
Feb 13, 2020 | 91.70 | 95.41 | 91.35 | 93.07 | 366,526 | -0.62(-0.66%) |
Feb 12, 2020 | 94.30 | 95.16 | 89.15 | 93.69 | 309,654 | +0.17(+0.18%) |
Feb 11, 2020 | 98.76 | 98.87 | 92.61 | 93.52 | 454,432 | -4.25(-4.35%) |
Feb 10, 2020 | 93.58 | 98.89 | 93.20 | 97.77 | 599,506 | +4.14(+4.42%) |
Feb 07, 2020 | 92.89 | 94.63 | 91.14 | 93.63 | 499,500 | +0.66(+0.71%) |
Feb 06, 2020 | 85.89 | 94.04 | 84.86 | 92.97 | 987,153 | +7.45(+8.71%) |
Feb 05, 2020 | 87.44 | 88.49 | 84.53 | 85.52 | 364,203 | -1.05(-1.21%) |
Feb 04, 2020 | 85.71 | 87.18 | 83.49 | 86.57 | 300,989 | +1.63(+1.92%) |
Feb 03, 2020 | 84.23 | 85.19 | 83.35 | 84.94 | 252,669 | +1.02(+1.22%) |
Jan 31, 2020 | 84.78 | 85.42 | 83.35 | 83.92 | 184,900 | -0.74(-0.87%) |
Jan 30, 2020 | 84.33 | 86.39 | 81.45 | 84.66 | 496,013 | -1.04(-1.21%) |
Jan 29, 2020 | 85.52 | 86.54 | 83.20 | 85.70 | 238,976 | +0.24(+0.28%) |
Jan 28, 2020 | 84.73 | 86.61 | 84.35 | 85.46 | 298,273 | +1.28(+1.52%) |
Jan 27, 2020 | 86.67 | 88.07 | 83.43 | 84.18 | 640,180 | -3.82(-4.34%) |
Jan 24, 2020 | 87.20 | 88.41 | 86.13 | 88.00 | 322,400 | +1.18(+1.36%) |
Jan 23, 2020 | 87.24 | 87.88 | 85.72 | 86.82 | 251,333 | -0.51(-0.58%) |
Jan 22, 2020 | 86.38 | 88.00 | 85.94 | 87.33 | 269,842 | +1.26(+1.46%) |
Jan 21, 2020 | 83.50 | 89.13 | 83.13 | 86.07 | 602,745 | +2.57(+3.08%) |
Jan 17, 2020 | 84.86 | 84.99 | 81.56 | 83.50 | 517,700 | -0.45(-0.54%) |
Jan 16, 2020 | 83.11 | 85.13 | 82.79 | 83.95 | 684,741 | +0.96(+1.16%) |
Jan 15, 2020 | 85.02 | 86.10 | 81.11 | 82.99 | 930,474 | -4.74(-5.40%) |
Jan 14, 2020 | 86.54 | 90.50 | 83.25 | 87.73 | 892,812 | +2.68(+3.15%) |
Jan 13, 2020 | 75.08 | 85.51 | 73.84 | 85.05 | 1,756,933 | +16.82(+24.65%) |
Jan 10, 2020 | 69.25 | 69.33 | 67.53 | 68.23 | 276,100 | -0.64(-0.93%) |
Jan 09, 2020 | 67.65 | 69.58 | 67.14 | 68.87 | 432,200 | +1.78(+2.65%) |
Jan 08, 2020 | 66.61 | 67.99 | 66.02 | 67.09 | 206,955 | +0.43(+0.65%) |
Jan 07, 2020 | 63.84 | 67.26 | 63.13 | 66.66 | 484,612 | +3.13(+4.93%) |
Jan 06, 2020 | 62.91 | 64.23 | 62.29 | 63.53 | 176,474 | +0.23(+0.36%) |
Jan 03, 2020 | 61.70 | 64.46 | 60.95 | 63.30 | 289,100 | +1.21(+1.95%) |
Jan 02, 2020 | 63.22 | 64.27 | 59.49 | 62.09 | 523,569 | -0.77(-1.22%) |
Dec 31, 2019 | 61.45 | 63.24 | 61.45 | 62.86 | 206,300 | +1.35(+2.19%) |
Dec 30, 2019 | 64.88 | 64.96 | 60.59 | 61.51 | 463,349 | -3.45(-5.31%) |
Dec 27, 2019 | 64.48 | 65.08 | 62.23 | 64.96 | 333,300 | +0.68(+1.06%) |
Dec 26, 2019 | 62.94 | 65.25 | 62.59 | 64.28 | 421,021 | +1.83(+2.93%) |
Dec 24, 2019 | 61.37 | 62.62 | 61.02 | 62.45 | 171,100 | +1.23(+2.01%) |
Dec 23, 2019 | 61.44 | 61.80 | 60.26 | 61.22 | 306,246 | -0.02(-0.03%) |
Dec 20, 2019 | 59.80 | 61.68 | 58.81 | 61.24 | 439,500 | +1.64(+2.75%) |
Dec 19, 2019 | 58.55 | 59.73 | 58.49 | 59.60 | 283,310 | +0.76(+1.29%) |
Dec 18, 2019 | 58.50 | 59.89 | 58.22 | 58.84 | 234,756 | +0.32(+0.55%) |
Dec 17, 2019 | 58.81 | 59.31 | 54.95 | 58.52 | 369,866 | -0.43(-0.73%) |
Dec 16, 2019 | 57.00 | 59.22 | 57.00 | 58.95 | 627,327 | +1.96(+3.44%) |
Dec 13, 2019 | 56.68 | 57.81 | 54.02 | 56.99 | 313,700 | -0.26(-0.45%) |
Dec 12, 2019 | 57.54 | 59.00 | 56.49 | 57.25 | 391,548 | -0.44(-0.76%) |
Dec 11, 2019 | 58.30 | 58.30 | 57.00 | 57.69 | 188,356 | -0.65(-1.11%) |
Dec 10, 2019 | 58.78 | 59.54 | 57.00 | 58.34 | 575,900 | -0.88(-1.49%) |
Dec 09, 2019 | 59.53 | 59.62 | 56.48 | 59.23 | 923,274 | -2.12(-3.46%) |
Dec 06, 2019 | 63.97 | 64.55 | 61.14 | 61.35 | 478,800 | -2.35(-3.69%) |
Dec 05, 2019 | 63.96 | 65.43 | 62.26 | 63.70 | 757,622 | -0.24(-0.38%) |
Dec 04, 2019 | 61.99 | 64.42 | 60.82 | 63.94 | 798,227 | +2.22(+3.60%) |
Dec 03, 2019 | 58.89 | 61.98 | 57.19 | 61.72 | 953,029 | +2.81(+4.77%) |