Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.19 | 76.09 | 73.88 | 76.09 | 209,600 | -0.83(-1.07%) |
Feb 27, 2020 | 78.30 | 79.76 | 76.88 | 76.92 | 222,662 | -2.88(-3.60%) |
Feb 26, 2020 | 80.66 | 81.81 | 79.62 | 79.80 | 86,956 | -0.56(-0.70%) |
Feb 25, 2020 | 83.98 | 83.98 | 80.29 | 80.36 | 146,466 | -3.29(-3.93%) |
Feb 24, 2020 | 83.26 | 84.16 | 83.18 | 83.65 | 92,432 | -2.49(-2.89%) |
Feb 21, 2020 | 86.53 | 86.53 | 85.96 | 86.14 | 19,600 | -0.65(-0.74%) |
Feb 20, 2020 | 86.83 | 87.27 | 86.06 | 86.79 | 26,692 | -0.07(-0.08%) |
Feb 19, 2020 | 86.87 | 87.16 | 86.86 | 86.86 | 207,156 | +0.28(+0.33%) |
Feb 18, 2020 | 86.88 | 86.88 | 86.47 | 86.58 | 15,530 | -0.50(-0.57%) |
Feb 14, 2020 | 87.00 | 87.16 | 86.84 | 87.07 | 14,000 | +0.13(+0.15%) |
Feb 13, 2020 | 86.73 | 87.35 | 86.69 | 86.94 | 35,336 | -0.15(-0.17%) |
Feb 12, 2020 | 87.03 | 87.18 | 86.75 | 87.09 | 38,292 | +0.50(+0.57%) |
Feb 11, 2020 | 86.75 | 87.03 | 86.51 | 86.60 | 27,452 | +0.25(+0.29%) |
Feb 10, 2020 | 85.82 | 86.36 | 85.82 | 86.35 | 13,642 | +0.46(+0.54%) |
Feb 07, 2020 | 86.31 | 86.31 | 85.89 | 85.89 | 46,000 | -0.74(-0.85%) |
Feb 06, 2020 | 86.88 | 86.88 | 86.31 | 86.63 | 38,244 | +0.17(+0.20%) |
Feb 05, 2020 | 86.13 | 86.50 | 85.72 | 86.46 | 102,796 | +1.10(+1.29%) |
Feb 04, 2020 | 84.89 | 85.57 | 84.89 | 85.36 | 39,056 | +1.55(+1.84%) |
Feb 03, 2020 | 83.73 | 84.50 | 83.73 | 83.81 | 40,922 | +0.39(+0.46%) |
Jan 31, 2020 | 84.98 | 84.98 | 83.15 | 83.42 | 270,200 | -1.96(-2.30%) |
Jan 30, 2020 | 84.59 | 85.39 | 84.35 | 85.39 | 65,198 | -0.07(-0.08%) |
Jan 29, 2020 | 85.67 | 85.90 | 85.36 | 85.46 | 21,616 | +0.16(+0.19%) |
Jan 28, 2020 | 84.83 | 85.51 | 84.63 | 85.29 | 18,036 | +0.74(+0.88%) |
Jan 27, 2020 | 84.50 | 85.03 | 84.00 | 84.55 | 67,796 | -1.36(-1.58%) |
Jan 24, 2020 | 86.56 | 86.67 | 85.48 | 85.91 | 32,000 | -0.53(-0.62%) |
Jan 23, 2020 | 85.72 | 86.46 | 85.38 | 86.44 | 22,852 | +0.69(+0.80%) |
Jan 22, 2020 | 86.38 | 86.38 | 85.75 | 85.75 | 43,772 | -0.22(-0.25%) |
Jan 21, 2020 | 86.19 | 86.45 | 85.77 | 85.97 | 33,470 | -0.71(-0.82%) |
Jan 17, 2020 | 86.61 | 86.89 | 86.59 | 86.68 | 37,200 | +0.08(+0.09%) |
Jan 16, 2020 | 86.03 | 86.61 | 86.03 | 86.61 | 54,078 | +0.94(+1.09%) |
Jan 15, 2020 | 85.39 | 85.94 | 85.39 | 85.67 | 67,484 | +0.20(+0.23%) |
Jan 14, 2020 | 85.61 | 85.91 | 85.35 | 85.47 | 45,036 | -0.14(-0.17%) |
Jan 13, 2020 | 85.03 | 85.64 | 85.03 | 85.61 | 43,880 | +0.81(+0.96%) |
Jan 10, 2020 | 85.46 | 85.46 | 84.69 | 84.81 | 81,400 | -0.50(-0.59%) |
Jan 09, 2020 | 85.14 | 85.34 | 85.06 | 85.31 | 75,528 | +0.52(+0.61%) |
Jan 08, 2020 | 84.59 | 85.12 | 84.56 | 84.80 | 69,384 | +0.30(+0.35%) |
Jan 07, 2020 | 84.50 | 84.73 | 84.29 | 84.50 | 39,344 | -0.12(-0.15%) |
Jan 06, 2020 | 84.17 | 84.62 | 84.12 | 84.62 | 212,510 | -0.08(-0.09%) |
Jan 03, 2020 | 84.12 | 84.77 | 84.12 | 84.70 | 49,000 | -0.19(-0.22%) |
Jan 02, 2020 | 84.41 | 84.89 | 84.08 | 84.89 | 323,958 | +1.07(+1.27%) |
Dec 31, 2019 | 83.62 | 83.89 | 83.48 | 83.82 | 111,800 | +0.15(+0.18%) |
Dec 30, 2019 | 84.00 | 84.02 | 83.62 | 83.67 | 40,580 | -0.52(-0.62%) |
Dec 27, 2019 | 84.41 | 84.41 | 84.07 | 84.19 | 215,800 | +0.01(+0.01%) |
Dec 26, 2019 | 84.06 | 84.18 | 83.85 | 84.18 | 25,312 | +0.21(+0.25%) |
Dec 24, 2019 | 84.09 | 84.09 | 83.93 | 83.97 | 48,600 | -0.19(-0.23%) |
Dec 23, 2019 | 84.10 | 84.27 | 83.96 | 84.16 | 35,896 | +0.31(+0.37%) |
Dec 20, 2019 | 83.49 | 83.91 | 83.49 | 83.85 | 49,200 | +0.49(+0.59%) |
Dec 19, 2019 | 83.06 | 83.44 | 83.06 | 83.36 | 70,864 | +0.24(+0.29%) |
Dec 18, 2019 | 83.44 | 83.44 | 83.08 | 83.12 | 49,694 | -0.35(-0.42%) |
Dec 17, 2019 | 83.55 | 83.67 | 83.41 | 83.47 | 63,004 | -0.11(-0.13%) |
Dec 16, 2019 | 83.86 | 83.91 | 83.56 | 83.58 | 37,392 | -0.25(-0.30%) |
Dec 13, 2019 | 83.81 | 84.42 | 83.58 | 83.83 | 79,000 | +0.00(+0.00%) |
Dec 12, 2019 | 82.97 | 84.00 | 82.97 | 83.83 | 112,226 | +0.68(+0.82%) |
Dec 11, 2019 | 82.77 | 83.19 | 82.68 | 83.16 | 61,230 | +0.53(+0.64%) |
Dec 10, 2019 | 82.80 | 82.93 | 82.57 | 82.63 | 51,302 | -0.22(-0.27%) |
Dec 09, 2019 | 82.96 | 83.06 | 82.81 | 82.85 | 35,968 | -0.31(-0.37%) |
Dec 06, 2019 | 83.00 | 83.39 | 83.00 | 83.16 | 62,400 | +0.84(+1.02%) |
Dec 05, 2019 | 82.32 | 82.39 | 82.03 | 82.32 | 135,232 | +0.12(+0.15%) |
Dec 04, 2019 | 82.19 | 82.97 | 82.19 | 82.19 | 41,452 | +0.25(+0.31%) |
Dec 03, 2019 | 81.88 | 82.00 | 81.34 | 81.94 | 246,604 | -0.68(-0.82%) |