Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.27 | 80.64 | 77.29 | 80.00 | 4,036,223 | -2.15(-2.62%) |
Feb 27, 2020 | 87.33 | 88.18 | 82.12 | 82.15 | 2,704,827 | -6.75(-7.60%) |
Feb 26, 2020 | 88.99 | 90.14 | 88.36 | 88.91 | 2,010,119 | +0.74(+0.84%) |
Feb 25, 2020 | 90.47 | 90.86 | 88.02 | 88.17 | 2,360,378 | -1.90(-2.11%) |
Feb 24, 2020 | 89.86 | 91.12 | 89.18 | 90.06 | 1,625,004 | -1.96(-2.13%) |
Feb 21, 2020 | 91.22 | 92.40 | 90.41 | 92.03 | 1,279,284 | +0.45(+0.49%) |
Feb 20, 2020 | 90.13 | 92.02 | 89.13 | 91.58 | 1,905,807 | +1.33(+1.47%) |
Feb 19, 2020 | 89.74 | 90.32 | 89.03 | 90.25 | 965,332 | +0.78(+0.87%) |
Feb 18, 2020 | 89.46 | 90.03 | 88.36 | 89.47 | 1,650,623 | -0.05(-0.05%) |
Feb 14, 2020 | 89.33 | 89.88 | 85.60 | 89.52 | 1,688,778 | -0.15(-0.17%) |
Feb 13, 2020 | 90.05 | 90.59 | 89.58 | 89.67 | 1,217,995 | -0.80(-0.88%) |
Feb 12, 2020 | 89.73 | 92.10 | 88.83 | 90.47 | 1,392,309 | +1.14(+1.28%) |
Feb 11, 2020 | 89.10 | 89.37 | 87.58 | 89.33 | 1,223,907 | +0.92(+1.04%) |
Feb 10, 2020 | 86.62 | 88.96 | 86.29 | 88.41 | 1,452,106 | +1.57(+1.81%) |
Feb 07, 2020 | 88.70 | 89.47 | 86.67 | 86.84 | 1,553,188 | -0.51(-0.58%) |
Feb 06, 2020 | 87.01 | 88.56 | 86.48 | 87.35 | 1,319,190 | +0.98(+1.14%) |
Feb 05, 2020 | 84.19 | 87.34 | 84.19 | 86.37 | 1,702,586 | +3.16(+3.80%) |
Feb 04, 2020 | 82.32 | 84.20 | 82.19 | 83.21 | 1,586,564 | +2.26(+2.79%) |
Feb 03, 2020 | 81.18 | 82.10 | 80.52 | 80.95 | 1,074,178 | +0.13(+0.16%) |
Jan 31, 2020 | 84.34 | 84.34 | 80.54 | 80.82 | 1,289,153 | -3.14(-3.74%) |
Jan 30, 2020 | 84.38 | 87.24 | 82.08 | 83.95 | 2,263,808 | -0.93(-1.09%) |
Jan 29, 2020 | 84.53 | 85.81 | 84.26 | 84.88 | 1,790,407 | +0.71(+0.84%) |
Jan 28, 2020 | 83.40 | 84.73 | 82.96 | 84.17 | 1,212,000 | +1.50(+1.82%) |
Jan 27, 2020 | 83.07 | 83.36 | 81.73 | 82.67 | 1,717,883 | -1.32(-1.57%) |
Jan 24, 2020 | 86.47 | 86.47 | 81.31 | 83.99 | 2,442,161 | -2.12(-2.46%) |
Jan 23, 2020 | 87.08 | 87.08 | 85.64 | 86.11 | 1,643,991 | -0.82(-0.95%) |
Jan 22, 2020 | 86.49 | 87.30 | 86.12 | 86.93 | 1,642,644 | +0.74(+0.85%) |
Jan 21, 2020 | 85.79 | 86.31 | 85.20 | 86.19 | 1,276,334 | +0.18(+0.21%) |
Jan 17, 2020 | 85.96 | 86.50 | 85.40 | 86.01 | 1,540,802 | -0.38(-0.44%) |
Jan 16, 2020 | 86.81 | 86.81 | 85.52 | 86.39 | 1,275,712 | +0.09(+0.10%) |
Jan 15, 2020 | 83.87 | 86.56 | 83.76 | 86.31 | 1,519,145 | +2.40(+2.86%) |
Jan 14, 2020 | 81.80 | 84.05 | 81.25 | 83.91 | 2,034,552 | +2.53(+3.11%) |
Jan 13, 2020 | 82.15 | 82.41 | 80.76 | 81.38 | 1,086,374 | -0.84(-1.02%) |
Jan 10, 2020 | 82.22 | 82.55 | 81.80 | 82.22 | 1,021,625 | +0.36(+0.44%) |
Jan 09, 2020 | 80.87 | 81.92 | 80.12 | 81.86 | 842,068 | +1.14(+1.42%) |
Jan 08, 2020 | 79.87 | 81.06 | 79.84 | 80.71 | 1,251,358 | +0.77(+0.97%) |
Jan 07, 2020 | 80.06 | 80.52 | 79.52 | 79.94 | 897,545 | -0.58(-0.72%) |
Jan 06, 2020 | 79.04 | 80.58 | 78.41 | 80.52 | 813,035 | +1.16(+1.46%) |
Jan 03, 2020 | 79.16 | 80.35 | 78.65 | 79.35 | 848,531 | -1.01(-1.26%) |
Jan 02, 2020 | 80.89 | 81.04 | 79.66 | 80.36 | 865,536 | +0.06(+0.07%) |
Dec 31, 2019 | 78.76 | 80.32 | 78.61 | 80.31 | 1,060,796 | +1.30(+1.65%) |
Dec 30, 2019 | 80.24 | 80.51 | 78.95 | 79.00 | 627,197 | -1.20(-1.50%) |
Dec 27, 2019 | 80.41 | 80.75 | 80.13 | 80.20 | 411,085 | -0.13(-0.16%) |
Dec 26, 2019 | 80.80 | 80.92 | 80.23 | 80.34 | 515,809 | -0.35(-0.43%) |
Dec 24, 2019 | 81.27 | 81.52 | 80.55 | 80.69 | 299,923 | -0.17(-0.21%) |
Dec 23, 2019 | 81.25 | 81.34 | 80.27 | 80.86 | 916,197 | -0.07(-0.08%) |
Dec 20, 2019 | 79.84 | 81.01 | 79.16 | 80.92 | 1,764,606 | +1.77(+2.23%) |
Dec 19, 2019 | 78.95 | 79.54 | 78.50 | 79.16 | 1,528,945 | +0.24(+0.30%) |
Dec 18, 2019 | 78.09 | 80.15 | 77.99 | 78.92 | 1,617,186 | +0.38(+0.48%) |
Dec 17, 2019 | 81.20 | 81.32 | 78.38 | 78.54 | 2,061,435 | -2.65(-3.27%) |
Dec 16, 2019 | 80.69 | 81.86 | 80.33 | 81.20 | 1,027,803 | +1.05(+1.31%) |
Dec 13, 2019 | 82.00 | 82.75 | 80.06 | 80.15 | 1,034,329 | -1.83(-2.24%) |
Dec 12, 2019 | 82.27 | 82.94 | 81.35 | 81.98 | 537,243 | +0.12(+0.15%) |
Dec 11, 2019 | 81.64 | 82.22 | 81.17 | 81.86 | 1,042,116 | -0.09(-0.12%) |
Dec 10, 2019 | 81.58 | 82.23 | 80.19 | 81.95 | 1,871,551 | +0.35(+0.43%) |
Dec 09, 2019 | 83.35 | 83.35 | 81.50 | 81.60 | 1,139,362 | -1.75(-2.10%) |
Dec 06, 2019 | 83.36 | 84.27 | 83.02 | 83.35 | 771,142 | +0.40(+0.48%) |
Dec 05, 2019 | 83.21 | 83.96 | 82.40 | 82.95 | 1,055,741 | -0.51(-0.61%) |
Dec 04, 2019 | 82.78 | 84.03 | 82.71 | 83.46 | 786,644 | +0.88(+1.06%) |
Dec 03, 2019 | 82.36 | 82.71 | 81.74 | 82.58 | 972,099 | -0.38(-0.46%) |