Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.00 | 69.12 | 64.44 | 68.31 | 1,334,512 | -5.19(-7.06%) |
Feb 27, 2020 | 72.31 | 76.56 | 70.62 | 73.50 | 1,325,958 | -6.19(-7.76%) |
Feb 26, 2020 | 82.81 | 85.38 | 78.31 | 79.69 | 1,186,123 | -3.75(-4.49%) |
Feb 25, 2020 | 88.88 | 89.06 | 83.12 | 83.44 | 846,307 | -5.06(-5.72%) |
Feb 24, 2020 | 86.88 | 89.69 | 85.44 | 88.50 | 1,014,932 | -7.12(-7.45%) |
Feb 21, 2020 | 94.44 | 96.50 | 93.00 | 95.62 | 567,504 | -2.25(-2.30%) |
Feb 20, 2020 | 98.69 | 100.44 | 97.44 | 97.88 | 569,069 | +1.62(+1.69%) |
Feb 19, 2020 | 95.62 | 97.38 | 94.00 | 96.25 | 518,811 | +3.56(+3.84%) |
Feb 18, 2020 | 89.50 | 92.81 | 89.44 | 92.69 | 381,734 | +0.00(+0.00%) |
Feb 14, 2020 | 92.69 | 93.25 | 91.00 | 92.69 | 454,672 | +1.88(+2.06%) |
Feb 13, 2020 | 90.50 | 91.81 | 89.50 | 90.81 | 437,182 | +0.38(+0.41%) |
Feb 12, 2020 | 90.50 | 91.12 | 88.81 | 90.44 | 849,682 | +5.00(+5.85%) |
Feb 11, 2020 | 87.50 | 87.56 | 84.56 | 85.44 | 522,787 | +1.44(+1.71%) |
Feb 10, 2020 | 85.12 | 86.38 | 83.50 | 84.00 | 794,341 | -2.94(-3.38%) |
Feb 07, 2020 | 87.06 | 89.06 | 86.06 | 86.94 | 598,112 | -2.31(-2.59%) |
Feb 06, 2020 | 87.81 | 89.81 | 86.25 | 89.25 | 555,316 | +0.44(+0.49%) |
Feb 05, 2020 | 89.50 | 91.81 | 87.00 | 88.81 | 997,312 | +4.25(+5.03%) |
Feb 04, 2020 | 88.44 | 88.75 | 83.94 | 84.56 | 901,568 | -1.12(-1.31%) |
Feb 03, 2020 | 89.56 | 91.12 | 85.19 | 85.69 | 1,233,650 | -5.69(-6.22%) |
Jan 31, 2020 | 91.81 | 93.60 | 88.94 | 91.38 | 1,051,232 | -4.12(-4.32%) |
Jan 30, 2020 | 93.06 | 95.50 | 91.44 | 95.50 | 1,007,519 | -1.31(-1.36%) |
Jan 29, 2020 | 98.81 | 98.94 | 95.50 | 96.81 | 450,721 | -1.50(-1.53%) |
Jan 28, 2020 | 96.94 | 99.56 | 96.06 | 98.31 | 495,990 | +2.44(+2.54%) |
Jan 27, 2020 | 95.69 | 98.31 | 94.38 | 95.88 | 893,304 | -5.50(-5.43%) |
Jan 24, 2020 | 102.62 | 102.90 | 99.44 | 101.38 | 997,296 | -4.50(-4.25%) |
Jan 23, 2020 | 104.81 | 106.75 | 102.81 | 105.88 | 919,970 | -4.38(-3.97%) |
Jan 22, 2020 | 112.88 | 112.88 | 109.75 | 110.25 | 650,668 | -6.38(-5.47%) |
Jan 21, 2020 | 116.44 | 118.56 | 116.19 | 116.62 | 221,364 | -1.62(-1.37%) |
Jan 17, 2020 | 118.50 | 119.19 | 116.76 | 118.25 | 247,664 | +0.62(+0.53%) |
Jan 16, 2020 | 116.12 | 118.88 | 115.94 | 117.62 | 264,808 | +2.19(+1.90%) |
Jan 15, 2020 | 116.19 | 116.31 | 113.25 | 115.44 | 320,858 | -1.88(-1.60%) |
Jan 14, 2020 | 117.31 | 118.19 | 116.19 | 117.31 | 322,174 | +1.38(+1.19%) |
Jan 13, 2020 | 118.06 | 118.12 | 115.25 | 115.94 | 413,377 | -4.00(-3.34%) |
Jan 10, 2020 | 120.56 | 121.44 | 118.69 | 119.94 | 264,128 | -1.62(-1.34%) |
Jan 09, 2020 | 120.81 | 122.50 | 117.75 | 121.56 | 462,544 | -3.12(-2.51%) |
Jan 08, 2020 | 133.12 | 133.50 | 119.50 | 124.69 | 1,002,065 | -9.50(-7.08%) |
Jan 07, 2020 | 133.94 | 135.50 | 132.19 | 134.19 | 353,646 | -0.87(-0.65%) |
Jan 06, 2020 | 137.94 | 138.31 | 134.19 | 135.06 | 476,645 | -0.31(-0.23%) |
Jan 03, 2020 | 137.00 | 137.94 | 132.44 | 135.38 | 719,040 | +7.38(+5.76%) |
Jan 02, 2020 | 127.69 | 128.69 | 125.88 | 128.00 | 274,704 | +0.12(+0.10%) |
Dec 31, 2019 | 126.19 | 130.81 | 125.83 | 127.88 | 215,984 | -1.81(-1.40%) |
Dec 30, 2019 | 132.38 | 132.54 | 127.69 | 129.69 | 239,845 | -0.62(-0.48%) |
Dec 27, 2019 | 130.62 | 131.12 | 128.56 | 130.31 | 164,320 | +0.44(+0.34%) |
Dec 26, 2019 | 128.56 | 130.81 | 128.56 | 129.88 | 136,677 | +2.38(+1.86%) |
Dec 24, 2019 | 126.88 | 128.00 | 126.72 | 127.50 | 81,248 | +1.25(+0.99%) |
Dec 23, 2019 | 124.31 | 126.50 | 124.00 | 126.25 | 160,821 | +1.50(+1.20%) |
Dec 20, 2019 | 126.50 | 126.50 | 123.56 | 124.75 | 259,232 | -2.38(-1.87%) |
Dec 19, 2019 | 126.81 | 128.50 | 126.08 | 127.12 | 148,012 | +0.69(+0.54%) |
Dec 18, 2019 | 124.88 | 127.38 | 124.25 | 126.44 | 204,851 | +0.31(+0.25%) |
Dec 17, 2019 | 124.69 | 126.75 | 124.69 | 126.12 | 185,429 | +2.69(+2.18%) |
Dec 16, 2019 | 123.44 | 124.12 | 123.06 | 123.44 | 164,072 | +1.88(+1.54%) |
Dec 13, 2019 | 120.25 | 124.56 | 119.81 | 121.56 | 336,448 | +2.25(+1.89%) |
Dec 12, 2019 | 118.19 | 121.25 | 118.06 | 119.31 | 269,816 | +1.44(+1.22%) |
Dec 11, 2019 | 118.75 | 119.33 | 114.94 | 117.88 | 268,860 | -1.88(-1.57%) |
Dec 10, 2019 | 118.19 | 120.56 | 117.50 | 119.75 | 232,536 | +1.12(+0.95%) |
Dec 09, 2019 | 117.25 | 119.50 | 117.12 | 118.62 | 213,397 | +0.06(+0.05%) |
Dec 06, 2019 | 114.62 | 121.81 | 114.62 | 118.56 | 496,224 | +2.44(+2.10%) |
Dec 05, 2019 | 118.25 | 118.88 | 115.12 | 116.12 | 373,278 | +0.00(+0.00%) |
Dec 04, 2019 | 113.69 | 117.00 | 113.38 | 116.12 | 686,317 | +8.06(+7.46%) |
Dec 03, 2019 | 106.44 | 109.94 | 105.00 | 108.06 | 555,813 | +1.31(+1.23%) |