Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 80.11 | 86.88 | 79.89 | 86.31 | 3,016,000 | +3.10(+3.73%) |
Feb 27, 2020 | 80.19 | 86.44 | 76.18 | 83.21 | 2,852,764 | -0.37(-0.44%) |
Feb 26, 2020 | 83.12 | 86.46 | 82.83 | 83.58 | 1,908,118 | +0.52(+0.63%) |
Feb 25, 2020 | 87.39 | 88.09 | 82.67 | 83.06 | 1,961,775 | -3.31(-3.83%) |
Feb 24, 2020 | 83.06 | 87.00 | 80.14 | 86.37 | 2,206,424 | -2.36(-2.66%) |
Feb 21, 2020 | 89.99 | 91.11 | 87.08 | 88.73 | 2,239,800 | -1.58(-1.75%) |
Feb 20, 2020 | 91.78 | 92.52 | 87.51 | 90.31 | 1,806,345 | -1.18(-1.29%) |
Feb 19, 2020 | 91.68 | 92.55 | 90.86 | 91.49 | 1,598,404 | +0.73(+0.80%) |
Feb 18, 2020 | 88.83 | 91.02 | 88.50 | 90.76 | 1,167,793 | +1.35(+1.51%) |
Feb 14, 2020 | 88.43 | 89.60 | 88.00 | 89.41 | 1,122,200 | +1.38(+1.57%) |
Feb 13, 2020 | 87.11 | 88.48 | 86.92 | 88.03 | 1,769,904 | +0.70(+0.80%) |
Feb 12, 2020 | 87.18 | 87.41 | 84.24 | 87.33 | 1,622,826 | +2.00(+2.34%) |
Feb 11, 2020 | 84.86 | 85.98 | 84.26 | 85.33 | 1,125,358 | +0.72(+0.85%) |
Feb 10, 2020 | 82.95 | 85.08 | 82.87 | 84.61 | 1,839,528 | +1.45(+1.74%) |
Feb 07, 2020 | 81.44 | 84.04 | 80.89 | 83.16 | 1,517,300 | +1.72(+2.11%) |
Feb 06, 2020 | 80.70 | 82.00 | 80.59 | 81.44 | 825,442 | +0.70(+0.87%) |
Feb 05, 2020 | 82.91 | 83.30 | 79.93 | 80.74 | 1,584,735 | -1.28(-1.56%) |
Feb 04, 2020 | 81.46 | 83.20 | 80.46 | 82.02 | 2,372,383 | +1.39(+1.72%) |
Feb 03, 2020 | 79.10 | 80.74 | 79.04 | 80.63 | 1,734,475 | +2.12(+2.70%) |
Jan 31, 2020 | 78.83 | 80.26 | 77.16 | 78.51 | 2,503,000 | -0.60(-0.76%) |
Jan 30, 2020 | 76.70 | 79.26 | 76.27 | 79.11 | 2,672,185 | +2.19(+2.85%) |
Jan 29, 2020 | 75.30 | 77.77 | 74.93 | 76.92 | 2,615,794 | +1.99(+2.66%) |
Jan 28, 2020 | 73.06 | 75.20 | 72.78 | 74.93 | 1,169,358 | +2.16(+2.97%) |
Jan 27, 2020 | 72.41 | 73.29 | 70.55 | 72.77 | 1,583,501 | -1.41(-1.90%) |
Jan 24, 2020 | 74.72 | 75.98 | 73.09 | 74.18 | 1,399,600 | -0.15(-0.20%) |
Jan 23, 2020 | 74.61 | 74.74 | 73.15 | 74.33 | 1,823,944 | -0.09(-0.12%) |
Jan 22, 2020 | 73.70 | 75.19 | 73.70 | 74.42 | 1,798,598 | +1.29(+1.76%) |
Jan 21, 2020 | 72.35 | 74.83 | 72.04 | 73.13 | 1,935,329 | +0.60(+0.83%) |
Jan 17, 2020 | 73.43 | 73.71 | 72.27 | 72.53 | 1,958,300 | -0.55(-0.75%) |
Jan 16, 2020 | 73.20 | 74.09 | 72.63 | 73.08 | 1,148,172 | +0.05(+0.07%) |
Jan 15, 2020 | 73.00 | 75.14 | 72.72 | 73.03 | 1,528,536 | +0.23(+0.32%) |
Jan 14, 2020 | 73.96 | 74.36 | 71.68 | 72.80 | 2,158,344 | -1.35(-1.82%) |
Jan 13, 2020 | 73.69 | 74.83 | 72.81 | 74.15 | 1,617,136 | -0.68(-0.91%) |
Jan 10, 2020 | 75.55 | 75.85 | 74.36 | 74.83 | 2,317,200 | -0.97(-1.28%) |
Jan 09, 2020 | 76.49 | 77.01 | 75.53 | 75.80 | 1,849,734 | -0.47(-0.62%) |
Jan 08, 2020 | 75.13 | 76.90 | 74.81 | 76.27 | 3,421,321 | +1.03(+1.37%) |
Jan 07, 2020 | 75.67 | 75.67 | 74.01 | 75.24 | 2,289,248 | -0.15(-0.20%) |
Jan 06, 2020 | 74.38 | 75.46 | 73.72 | 75.39 | 2,271,257 | -0.17(-0.22%) |
Jan 03, 2020 | 74.87 | 75.81 | 73.68 | 75.56 | 1,255,400 | -0.34(-0.45%) |
Jan 02, 2020 | 74.31 | 76.83 | 74.11 | 75.90 | 2,043,312 | +1.79(+2.42%) |
Dec 31, 2019 | 73.67 | 74.29 | 73.14 | 74.11 | 799,600 | +0.36(+0.49%) |
Dec 30, 2019 | 74.13 | 74.50 | 72.20 | 73.75 | 1,265,980 | -0.64(-0.86%) |
Dec 27, 2019 | 74.94 | 74.98 | 73.55 | 74.39 | 924,500 | -0.05(-0.07%) |
Dec 26, 2019 | 73.80 | 75.02 | 73.50 | 74.44 | 1,011,596 | +0.74(+1.00%) |
Dec 24, 2019 | 73.20 | 73.87 | 72.86 | 73.70 | 361,700 | +0.35(+0.48%) |
Dec 23, 2019 | 74.01 | 74.40 | 73.16 | 73.35 | 995,374 | -0.83(-1.12%) |
Dec 20, 2019 | 74.21 | 74.25 | 73.06 | 74.18 | 1,641,200 | +0.80(+1.09%) |
Dec 19, 2019 | 73.41 | 74.45 | 73.17 | 73.38 | 999,083 | -0.17(-0.23%) |
Dec 18, 2019 | 73.35 | 75.06 | 73.08 | 73.55 | 1,401,718 | -0.08(-0.11%) |
Dec 17, 2019 | 73.64 | 73.97 | 72.71 | 73.63 | 1,930,739 | -0.01(-0.01%) |
Dec 16, 2019 | 74.09 | 74.83 | 73.23 | 73.64 | 1,407,350 | -0.08(-0.11%) |
Dec 13, 2019 | 72.00 | 73.95 | 71.78 | 73.72 | 2,317,600 | +1.75(+2.43%) |
Dec 12, 2019 | 72.76 | 72.83 | 71.44 | 71.97 | 1,419,411 | -0.49(-0.68%) |
Dec 11, 2019 | 72.85 | 72.96 | 71.20 | 72.46 | 1,951,452 | -0.33(-0.45%) |
Dec 10, 2019 | 75.30 | 75.38 | 71.79 | 72.79 | 3,156,154 | -2.67(-3.54%) |
Dec 09, 2019 | 75.51 | 76.28 | 73.90 | 75.46 | 2,735,741 | -0.11(-0.15%) |
Dec 06, 2019 | 74.94 | 75.85 | 71.06 | 75.57 | 9,991,400 | +6.07(+8.73%) |
Dec 05, 2019 | 70.20 | 70.47 | 68.95 | 69.50 | 3,234,621 | -0.50(-0.71%) |
Dec 04, 2019 | 71.01 | 71.90 | 69.10 | 70.00 | 2,347,901 | -0.68(-0.96%) |
Dec 03, 2019 | 67.69 | 70.87 | 66.97 | 70.68 | 2,013,584 | +0.76(+1.09%) |