Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 73.69 | 76.66 | 73.23 | 75.48 | 541,800 | -0.30(-0.40%) |
Feb 27, 2020 | 74.42 | 77.46 | 73.04 | 75.78 | 602,295 | -0.49(-0.64%) |
Feb 26, 2020 | 78.57 | 79.66 | 75.65 | 76.27 | 380,984 | -2.10(-2.68%) |
Feb 25, 2020 | 78.24 | 79.82 | 76.98 | 78.37 | 692,163 | +0.87(+1.12%) |
Feb 24, 2020 | 76.31 | 79.31 | 76.14 | 77.50 | 445,542 | -1.49(-1.89%) |
Feb 21, 2020 | 81.00 | 81.24 | 76.65 | 78.99 | 1,042,100 | -7.44(-8.61%) |
Feb 20, 2020 | 86.25 | 87.25 | 84.60 | 86.43 | 736,985 | +0.20(+0.23%) |
Feb 19, 2020 | 86.65 | 87.38 | 85.02 | 86.23 | 379,662 | -1.44(-1.64%) |
Feb 18, 2020 | 86.26 | 87.75 | 85.18 | 87.67 | 282,108 | +1.07(+1.24%) |
Feb 14, 2020 | 85.67 | 86.66 | 85.30 | 86.60 | 176,300 | +1.11(+1.30%) |
Feb 13, 2020 | 82.99 | 85.83 | 82.99 | 85.49 | 346,635 | +2.06(+2.47%) |
Feb 12, 2020 | 82.63 | 83.96 | 82.02 | 83.43 | 398,534 | +1.33(+1.62%) |
Feb 11, 2020 | 83.54 | 83.78 | 82.09 | 82.10 | 240,096 | -0.89(-1.07%) |
Feb 10, 2020 | 81.95 | 83.30 | 81.55 | 82.99 | 328,470 | +1.73(+2.13%) |
Feb 07, 2020 | 81.45 | 81.76 | 80.76 | 81.26 | 268,700 | -0.25(-0.31%) |
Feb 06, 2020 | 83.21 | 83.38 | 81.17 | 81.51 | 333,030 | -1.57(-1.89%) |
Feb 05, 2020 | 80.63 | 83.21 | 79.68 | 83.08 | 452,096 | +3.45(+4.33%) |
Feb 04, 2020 | 79.37 | 80.06 | 78.76 | 79.63 | 326,327 | +1.29(+1.65%) |
Feb 03, 2020 | 79.37 | 79.51 | 77.75 | 78.34 | 290,753 | -0.53(-0.67%) |
Jan 31, 2020 | 79.53 | 80.64 | 77.76 | 78.87 | 1,052,900 | -0.68(-0.85%) |
Jan 30, 2020 | 73.95 | 80.18 | 73.74 | 79.55 | 1,084,539 | +5.11(+6.86%) |
Jan 29, 2020 | 73.64 | 74.46 | 73.18 | 74.44 | 239,332 | +1.05(+1.43%) |
Jan 28, 2020 | 72.74 | 73.54 | 72.40 | 73.39 | 309,278 | +1.07(+1.48%) |
Jan 27, 2020 | 70.94 | 72.48 | 70.67 | 72.32 | 399,314 | -0.09(-0.12%) |
Jan 24, 2020 | 72.96 | 73.27 | 71.84 | 72.41 | 344,700 | -0.33(-0.45%) |
Jan 23, 2020 | 71.99 | 72.88 | 71.30 | 72.74 | 323,963 | +0.63(+0.87%) |
Jan 22, 2020 | 71.28 | 72.29 | 71.28 | 72.11 | 437,714 | +0.97(+1.36%) |
Jan 21, 2020 | 70.54 | 72.11 | 70.02 | 71.14 | 413,278 | +0.55(+0.78%) |
Jan 17, 2020 | 74.81 | 74.81 | 69.87 | 70.59 | 680,600 | -3.86(-5.18%) |
Jan 16, 2020 | 75.05 | 75.40 | 74.37 | 74.45 | 276,103 | -0.08(-0.11%) |
Jan 15, 2020 | 74.25 | 75.36 | 74.21 | 74.53 | 357,231 | +0.27(+0.36%) |
Jan 14, 2020 | 74.83 | 75.64 | 73.79 | 74.26 | 592,929 | +0.29(+0.39%) |
Jan 13, 2020 | 73.11 | 74.20 | 72.87 | 73.97 | 267,984 | +0.69(+0.94%) |
Jan 10, 2020 | 73.75 | 73.83 | 72.33 | 73.28 | 306,300 | -0.35(-0.48%) |
Jan 09, 2020 | 73.62 | 74.19 | 73.30 | 73.63 | 230,008 | +0.65(+0.89%) |
Jan 08, 2020 | 72.67 | 73.60 | 72.67 | 72.98 | 269,923 | +0.13(+0.18%) |
Jan 07, 2020 | 72.28 | 72.96 | 71.77 | 72.85 | 389,804 | +0.69(+0.96%) |
Jan 06, 2020 | 71.05 | 72.62 | 70.46 | 72.16 | 364,601 | +0.62(+0.87%) |
Jan 03, 2020 | 71.35 | 71.95 | 71.08 | 71.54 | 274,700 | +0.63(+0.89%) |
Jan 02, 2020 | 70.00 | 71.11 | 69.57 | 70.91 | 285,188 | +1.28(+1.84%) |
Dec 31, 2019 | 70.53 | 70.75 | 69.57 | 69.63 | 478,500 | -1.04(-1.47%) |
Dec 30, 2019 | 71.58 | 71.58 | 69.67 | 70.67 | 251,452 | -0.89(-1.24%) |
Dec 27, 2019 | 71.12 | 71.61 | 70.58 | 71.56 | 411,600 | +0.30(+0.42%) |
Dec 26, 2019 | 71.02 | 71.36 | 70.93 | 71.26 | 175,690 | +0.10(+0.14%) |
Dec 24, 2019 | 71.32 | 71.61 | 70.97 | 71.16 | 79,700 | -0.16(-0.22%) |
Dec 23, 2019 | 71.76 | 71.76 | 71.12 | 71.32 | 172,997 | -0.43(-0.60%) |
Dec 20, 2019 | 71.51 | 72.00 | 71.29 | 71.75 | 587,400 | +0.45(+0.63%) |
Dec 19, 2019 | 70.48 | 71.31 | 70.25 | 71.30 | 199,118 | +0.67(+0.95%) |
Dec 18, 2019 | 70.17 | 70.67 | 70.14 | 70.63 | 187,347 | +0.82(+1.17%) |
Dec 17, 2019 | 70.34 | 70.60 | 69.63 | 69.81 | 257,858 | -0.28(-0.40%) |
Dec 16, 2019 | 70.00 | 70.94 | 69.98 | 70.09 | 362,713 | +0.14(+0.20%) |
Dec 13, 2019 | 71.23 | 71.40 | 69.22 | 69.95 | 499,900 | -1.55(-2.17%) |
Dec 12, 2019 | 71.63 | 72.55 | 70.91 | 71.50 | 291,500 | -0.35(-0.49%) |
Dec 11, 2019 | 72.05 | 72.23 | 71.11 | 71.85 | 383,877 | +0.09(+0.13%) |
Dec 10, 2019 | 71.40 | 72.17 | 71.03 | 71.76 | 365,080 | +0.36(+0.50%) |
Dec 09, 2019 | 71.39 | 72.25 | 71.34 | 71.40 | 312,305 | -0.33(-0.46%) |
Dec 06, 2019 | 71.11 | 72.07 | 71.00 | 71.73 | 413,200 | +1.26(+1.79%) |
Dec 05, 2019 | 70.76 | 71.22 | 70.36 | 70.47 | 319,400 | -0.11(-0.16%) |
Dec 04, 2019 | 70.34 | 71.52 | 70.27 | 70.58 | 475,981 | +0.19(+0.27%) |
Dec 03, 2019 | 69.02 | 70.47 | 68.77 | 70.39 | 682,122 | +0.48(+0.69%) |