Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.85 | 64.88 | 60.83 | 61.59 | 9,957,900 | -3.35(-5.16%) |
Feb 27, 2020 | 62.90 | 69.02 | 61.20 | 64.94 | 10,246,922 | -1.59(-2.39%) |
Feb 26, 2020 | 71.75 | 71.91 | 65.89 | 66.53 | 9,363,901 | -4.04(-5.72%) |
Feb 25, 2020 | 75.76 | 76.18 | 70.32 | 70.57 | 8,074,601 | -4.90(-6.49%) |
Feb 24, 2020 | 75.08 | 76.02 | 73.65 | 75.47 | 6,286,542 | -2.54(-3.26%) |
Feb 21, 2020 | 79.40 | 79.40 | 77.32 | 78.01 | 4,545,000 | -1.90(-2.38%) |
Feb 20, 2020 | 79.30 | 81.67 | 79.30 | 79.91 | 2,893,774 | +0.49(+0.62%) |
Feb 19, 2020 | 80.94 | 80.94 | 79.19 | 79.42 | 3,349,360 | -0.82(-1.02%) |
Feb 18, 2020 | 79.00 | 80.63 | 78.65 | 80.24 | 4,183,448 | +0.69(+0.87%) |
Feb 14, 2020 | 81.02 | 81.44 | 79.40 | 79.55 | 3,119,600 | -1.44(-1.78%) |
Feb 13, 2020 | 81.00 | 81.74 | 80.37 | 80.99 | 2,998,828 | -1.21(-1.47%) |
Feb 12, 2020 | 81.08 | 82.60 | 81.00 | 82.20 | 2,906,155 | +1.67(+2.07%) |
Feb 11, 2020 | 80.02 | 81.45 | 79.94 | 80.53 | 2,763,577 | +1.06(+1.33%) |
Feb 10, 2020 | 78.95 | 79.61 | 77.78 | 79.47 | 3,492,673 | -0.01(-0.01%) |
Feb 07, 2020 | 80.00 | 80.24 | 78.65 | 79.48 | 3,129,700 | -1.02(-1.27%) |
Feb 06, 2020 | 82.40 | 82.72 | 79.79 | 80.50 | 5,217,876 | -1.35(-1.65%) |
Feb 05, 2020 | 80.76 | 82.36 | 80.05 | 81.85 | 6,993,704 | +2.96(+3.75%) |
Feb 04, 2020 | 76.64 | 79.53 | 76.50 | 78.89 | 6,420,359 | +3.98(+5.31%) |
Feb 03, 2020 | 75.49 | 77.12 | 74.88 | 74.91 | 3,950,566 | +0.11(+0.15%) |
Jan 31, 2020 | 77.17 | 77.29 | 74.52 | 74.80 | 5,196,500 | -2.95(-3.79%) |
Jan 30, 2020 | 74.66 | 77.98 | 74.44 | 77.75 | 5,898,018 | +2.54(+3.38%) |
Jan 29, 2020 | 77.40 | 77.49 | 75.01 | 75.21 | 5,508,171 | -1.84(-2.39%) |
Jan 28, 2020 | 78.25 | 78.47 | 77.00 | 77.05 | 7,561,545 | -0.58(-0.75%) |
Jan 27, 2020 | 78.00 | 78.46 | 76.55 | 77.63 | 8,669,047 | -4.27(-5.21%) |
Jan 24, 2020 | 84.31 | 84.73 | 80.28 | 81.90 | 6,869,700 | -2.98(-3.51%) |
Jan 23, 2020 | 83.00 | 85.17 | 81.06 | 84.88 | 6,194,250 | +1.54(+1.85%) |
Jan 22, 2020 | 86.75 | 87.57 | 83.15 | 83.34 | 8,449,665 | -2.45(-2.86%) |
Jan 21, 2020 | 87.88 | 88.00 | 84.57 | 85.79 | 9,538,446 | -3.91(-4.36%) |
Jan 17, 2020 | 89.80 | 90.10 | 88.96 | 89.70 | 4,221,200 | +0.16(+0.18%) |
Jan 16, 2020 | 88.79 | 89.71 | 88.78 | 89.54 | 2,427,500 | +1.25(+1.42%) |
Jan 15, 2020 | 87.61 | 88.80 | 87.25 | 88.29 | 1,878,934 | +0.44(+0.50%) |
Jan 14, 2020 | 88.17 | 89.64 | 87.71 | 87.85 | 3,243,540 | +0.96(+1.10%) |
Jan 13, 2020 | 87.31 | 87.67 | 86.70 | 86.89 | 2,707,560 | -0.42(-0.48%) |
Jan 10, 2020 | 88.04 | 88.26 | 86.97 | 87.31 | 2,035,600 | -0.64(-0.73%) |
Jan 09, 2020 | 87.72 | 88.72 | 87.50 | 87.95 | 2,252,191 | +0.65(+0.74%) |
Jan 08, 2020 | 86.90 | 88.45 | 86.30 | 87.30 | 4,152,489 | +0.53(+0.61%) |
Jan 07, 2020 | 87.41 | 88.16 | 86.74 | 86.77 | 2,581,583 | -0.93(-1.06%) |
Jan 06, 2020 | 86.72 | 88.07 | 86.65 | 87.70 | 2,652,748 | -0.20(-0.23%) |
Jan 03, 2020 | 86.80 | 88.16 | 86.26 | 87.90 | 3,562,900 | -1.84(-2.05%) |
Jan 02, 2020 | 89.57 | 90.57 | 89.11 | 89.74 | 2,770,216 | +1.65(+1.87%) |
Dec 31, 2019 | 87.71 | 88.46 | 87.71 | 88.09 | 2,073,700 | +0.13(+0.15%) |
Dec 30, 2019 | 88.51 | 88.86 | 87.51 | 87.96 | 1,799,897 | -0.41(-0.46%) |
Dec 27, 2019 | 89.31 | 89.39 | 88.01 | 88.37 | 1,402,000 | -0.89(-1.00%) |
Dec 26, 2019 | 89.30 | 89.72 | 88.80 | 89.26 | 1,039,744 | +0.11(+0.12%) |
Dec 24, 2019 | 89.46 | 89.63 | 88.66 | 89.15 | 771,100 | -0.29(-0.32%) |
Dec 23, 2019 | 89.72 | 90.10 | 89.28 | 89.44 | 1,905,920 | +0.16(+0.18%) |
Dec 20, 2019 | 89.37 | 89.90 | 89.05 | 89.28 | 3,026,400 | +0.06(+0.07%) |
Dec 19, 2019 | 89.28 | 89.78 | 89.05 | 89.22 | 2,172,531 | +0.38(+0.43%) |
Dec 18, 2019 | 89.50 | 89.98 | 88.36 | 88.84 | 1,876,903 | -0.52(-0.58%) |
Dec 17, 2019 | 88.57 | 89.99 | 88.35 | 89.36 | 2,218,406 | +0.73(+0.82%) |
Dec 16, 2019 | 87.95 | 89.46 | 87.95 | 88.63 | 2,090,200 | +1.05(+1.20%) |
Dec 13, 2019 | 88.20 | 89.43 | 87.42 | 87.58 | 1,972,800 | -0.89(-1.01%) |
Dec 12, 2019 | 87.70 | 89.90 | 87.32 | 88.47 | 2,903,581 | +1.45(+1.67%) |
Dec 11, 2019 | 86.47 | 87.15 | 86.08 | 87.02 | 2,418,182 | +0.51(+0.59%) |
Dec 10, 2019 | 87.58 | 87.92 | 86.36 | 86.51 | 1,994,789 | -1.10(-1.26%) |
Dec 09, 2019 | 88.49 | 88.58 | 87.30 | 87.61 | 2,160,862 | -0.97(-1.10%) |
Dec 06, 2019 | 88.79 | 89.50 | 88.55 | 88.58 | 1,485,300 | +0.72(+0.82%) |
Dec 05, 2019 | 89.10 | 89.33 | 87.60 | 87.86 | 1,959,655 | -0.31(-0.35%) |
Dec 04, 2019 | 89.16 | 89.81 | 88.13 | 88.17 | 2,072,411 | -0.70(-0.79%) |
Dec 03, 2019 | 90.60 | 90.78 | 88.50 | 88.87 | 3,393,023 | -2.76(-3.01%) |