Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 138.81 | 145.15 | 137.00 | 141.11 | 509,700 | -2.50(-1.74%) |
Feb 27, 2020 | 144.88 | 152.70 | 140.81 | 143.61 | 798,217 | -4.36(-2.95%) |
Feb 26, 2020 | 149.78 | 156.72 | 147.50 | 147.97 | 890,324 | -0.24(-0.16%) |
Feb 25, 2020 | 156.87 | 161.73 | 147.02 | 148.21 | 961,579 | -7.37(-4.74%) |
Feb 24, 2020 | 163.40 | 172.89 | 154.75 | 155.58 | 1,645,746 | -18.89(-10.83%) |
Feb 21, 2020 | 155.01 | 185.20 | 151.07 | 174.47 | 6,062,200 | +16.48(+10.43%) |
Feb 20, 2020 | 131.79 | 159.70 | 124.50 | 157.99 | 7,070,495 | +62.53(+65.50%) |
Feb 19, 2020 | 92.47 | 97.52 | 91.82 | 95.46 | 1,215,349 | +3.57(+3.89%) |
Feb 18, 2020 | 88.10 | 92.50 | 88.00 | 91.89 | 490,221 | +3.16(+3.56%) |
Feb 14, 2020 | 87.29 | 88.97 | 86.14 | 88.73 | 306,800 | +2.94(+3.43%) |
Feb 13, 2020 | 86.57 | 87.38 | 85.46 | 85.79 | 245,424 | -1.48(-1.70%) |
Feb 12, 2020 | 84.60 | 87.46 | 83.65 | 87.27 | 259,930 | +3.47(+4.14%) |
Feb 11, 2020 | 83.60 | 84.12 | 82.19 | 83.80 | 224,467 | +0.77(+0.93%) |
Feb 10, 2020 | 80.78 | 83.27 | 79.96 | 83.03 | 312,785 | +1.73(+2.13%) |
Feb 07, 2020 | 81.43 | 81.94 | 80.15 | 81.30 | 165,600 | -0.35(-0.43%) |
Feb 06, 2020 | 81.87 | 83.53 | 80.64 | 81.65 | 241,052 | +0.18(+0.22%) |
Feb 05, 2020 | 77.58 | 81.70 | 77.05 | 81.47 | 511,953 | +5.20(+6.82%) |
Feb 04, 2020 | 74.01 | 77.38 | 73.74 | 76.27 | 346,348 | +3.07(+4.19%) |
Feb 03, 2020 | 75.00 | 75.67 | 73.14 | 73.20 | 441,537 | -1.29(-1.73%) |
Jan 31, 2020 | 78.15 | 78.90 | 73.66 | 74.49 | 453,600 | -4.78(-6.03%) |
Jan 30, 2020 | 78.73 | 80.35 | 76.84 | 79.27 | 277,313 | -0.11(-0.14%) |
Jan 29, 2020 | 81.45 | 82.12 | 79.08 | 79.38 | 325,714 | -2.05(-2.52%) |
Jan 28, 2020 | 82.38 | 84.10 | 81.36 | 81.43 | 239,749 | -0.27(-0.33%) |
Jan 27, 2020 | 80.56 | 82.00 | 80.02 | 81.70 | 449,006 | -0.99(-1.20%) |
Jan 24, 2020 | 85.79 | 86.53 | 82.32 | 82.69 | 389,200 | -2.74(-3.21%) |
Jan 23, 2020 | 86.14 | 87.27 | 84.80 | 85.43 | 449,482 | -1.32(-1.52%) |
Jan 22, 2020 | 88.60 | 88.88 | 86.00 | 86.75 | 589,777 | -1.74(-1.97%) |
Jan 21, 2020 | 90.55 | 91.02 | 88.14 | 88.49 | 683,876 | -2.34(-2.58%) |
Jan 17, 2020 | 92.44 | 92.71 | 89.31 | 90.83 | 419,200 | -1.64(-1.77%) |
Jan 16, 2020 | 86.50 | 92.48 | 86.25 | 92.47 | 542,732 | +6.23(+7.22%) |
Jan 15, 2020 | 85.09 | 86.39 | 83.50 | 86.24 | 316,621 | +1.00(+1.17%) |
Jan 14, 2020 | 83.61 | 85.71 | 82.12 | 85.24 | 252,051 | +2.40(+2.90%) |
Jan 13, 2020 | 81.69 | 83.27 | 80.74 | 82.84 | 207,847 | +0.97(+1.18%) |
Jan 10, 2020 | 82.33 | 82.33 | 80.07 | 81.87 | 277,700 | -0.27(-0.33%) |
Jan 09, 2020 | 82.77 | 83.20 | 81.12 | 82.14 | 225,956 | -0.52(-0.63%) |
Jan 08, 2020 | 81.35 | 83.37 | 80.85 | 82.66 | 330,330 | +0.96(+1.18%) |
Jan 07, 2020 | 81.10 | 82.13 | 79.80 | 81.70 | 188,365 | +0.44(+0.54%) |
Jan 06, 2020 | 78.51 | 81.49 | 77.27 | 81.26 | 486,627 | +1.88(+2.37%) |
Jan 03, 2020 | 79.33 | 79.80 | 78.37 | 79.38 | 247,800 | -0.93(-1.16%) |
Jan 02, 2020 | 84.11 | 84.48 | 79.80 | 80.31 | 274,003 | -3.21(-3.84%) |
Dec 31, 2019 | 82.94 | 84.56 | 82.68 | 83.52 | 218,800 | +0.47(+0.57%) |
Dec 30, 2019 | 84.58 | 84.63 | 82.80 | 83.05 | 185,793 | -1.53(-1.81%) |
Dec 27, 2019 | 86.16 | 86.50 | 84.50 | 84.58 | 212,800 | -1.20(-1.40%) |
Dec 26, 2019 | 84.89 | 86.00 | 84.51 | 85.78 | 223,533 | +1.07(+1.26%) |
Dec 24, 2019 | 86.05 | 86.07 | 84.26 | 84.71 | 104,700 | -1.16(-1.35%) |
Dec 23, 2019 | 84.93 | 86.93 | 84.40 | 85.87 | 330,065 | +0.92(+1.08%) |
Dec 20, 2019 | 85.13 | 85.75 | 83.76 | 84.95 | 671,900 | +0.55(+0.65%) |
Dec 19, 2019 | 80.12 | 84.51 | 79.65 | 84.40 | 422,593 | +4.28(+5.34%) |
Dec 18, 2019 | 79.34 | 81.23 | 78.64 | 80.12 | 426,509 | +0.81(+1.02%) |
Dec 17, 2019 | 80.71 | 80.99 | 76.89 | 79.31 | 486,256 | -1.27(-1.58%) |
Dec 16, 2019 | 83.62 | 83.65 | 80.52 | 80.58 | 372,923 | -2.56(-3.08%) |
Dec 13, 2019 | 85.41 | 86.39 | 83.02 | 83.14 | 220,700 | -1.90(-2.23%) |
Dec 12, 2019 | 83.14 | 85.85 | 82.80 | 85.04 | 378,995 | +1.50(+1.80%) |
Dec 11, 2019 | 84.13 | 84.78 | 83.00 | 83.54 | 192,457 | -0.71(-0.84%) |
Dec 10, 2019 | 84.20 | 85.00 | 83.51 | 84.25 | 377,570 | -0.02(-0.02%) |
Dec 09, 2019 | 82.55 | 84.44 | 81.65 | 84.27 | 473,359 | +1.36(+1.64%) |
Dec 06, 2019 | 85.26 | 86.08 | 82.50 | 82.91 | 290,400 | -1.24(-1.47%) |
Dec 05, 2019 | 84.28 | 85.00 | 82.87 | 84.15 | 608,865 | -0.08(-0.09%) |
Dec 04, 2019 | 84.27 | 85.34 | 83.59 | 84.23 | 567,988 | +0.71(+0.85%) |
Dec 03, 2019 | 82.59 | 84.52 | 82.03 | 83.52 | 539,298 | -0.54(-0.64%) |