Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.05 | 68.86 | 65.97 | 67.14 | 1,346,449 | -1.61(-2.34%) |
Feb 27, 2020 | 69.76 | 71.57 | 67.56 | 68.75 | 1,039,643 | -2.63(-3.69%) |
Feb 26, 2020 | 72.21 | 72.48 | 70.88 | 71.39 | 832,290 | +0.02(+0.03%) |
Feb 25, 2020 | 75.27 | 75.38 | 71.10 | 71.37 | 736,278 | -3.80(-5.05%) |
Feb 24, 2020 | 76.35 | 76.35 | 74.65 | 75.16 | 766,095 | -3.65(-4.63%) |
Feb 21, 2020 | 78.43 | 79.03 | 77.66 | 78.81 | 603,699 | +0.00(+0.00%) |
Feb 20, 2020 | 78.08 | 79.43 | 77.93 | 78.81 | 603,863 | +0.44(+0.56%) |
Feb 19, 2020 | 79.17 | 79.42 | 78.37 | 78.37 | 678,523 | -0.73(-0.92%) |
Feb 18, 2020 | 77.99 | 79.38 | 77.92 | 79.10 | 938,728 | +0.81(+1.03%) |
Feb 14, 2020 | 79.61 | 79.74 | 77.70 | 78.29 | 450,678 | -0.98(-1.23%) |
Feb 13, 2020 | 78.64 | 79.55 | 78.64 | 79.27 | 770,590 | -0.01(-0.01%) |
Feb 12, 2020 | 78.95 | 79.35 | 77.54 | 79.28 | 1,214,042 | +0.46(+0.59%) |
Feb 11, 2020 | 81.14 | 81.28 | 77.89 | 78.81 | 1,197,854 | -1.83(-2.27%) |
Feb 10, 2020 | 80.61 | 80.96 | 80.20 | 80.64 | 529,110 | -0.25(-0.31%) |
Feb 07, 2020 | 83.03 | 83.48 | 80.88 | 80.89 | 805,969 | -2.87(-3.43%) |
Feb 06, 2020 | 86.02 | 86.02 | 83.63 | 83.77 | 757,753 | -2.07(-2.41%) |
Feb 05, 2020 | 84.86 | 86.23 | 84.83 | 85.83 | 770,883 | +2.11(+2.53%) |
Feb 04, 2020 | 83.24 | 84.29 | 82.78 | 83.72 | 1,178,520 | +1.85(+2.25%) |
Feb 03, 2020 | 80.52 | 82.50 | 80.24 | 81.87 | 1,201,633 | +2.09(+2.62%) |
Jan 31, 2020 | 80.42 | 80.42 | 79.29 | 79.79 | 1,478,653 | -1.18(-1.45%) |
Jan 30, 2020 | 81.17 | 81.17 | 78.92 | 80.97 | 1,131,193 | +0.24(+0.30%) |
Jan 29, 2020 | 82.53 | 83.43 | 80.30 | 80.72 | 1,560,944 | -1.93(-2.33%) |
Jan 28, 2020 | 82.11 | 83.14 | 81.30 | 82.65 | 875,440 | +1.17(+1.43%) |
Jan 27, 2020 | 80.85 | 81.94 | 80.50 | 81.48 | 909,271 | -1.33(-1.60%) |
Jan 24, 2020 | 83.14 | 83.27 | 81.76 | 82.81 | 700,721 | -0.30(-0.36%) |
Jan 23, 2020 | 82.74 | 83.33 | 81.18 | 83.11 | 620,785 | -0.12(-0.14%) |
Jan 22, 2020 | 84.28 | 84.48 | 82.88 | 83.23 | 579,597 | -0.60(-0.72%) |
Jan 21, 2020 | 84.74 | 85.08 | 83.61 | 83.83 | 565,471 | -1.27(-1.49%) |
Jan 17, 2020 | 86.03 | 86.03 | 84.67 | 85.10 | 594,502 | -0.13(-0.15%) |
Jan 16, 2020 | 85.43 | 85.58 | 84.41 | 85.23 | 540,463 | +0.43(+0.50%) |
Jan 15, 2020 | 84.59 | 85.31 | 84.20 | 84.80 | 604,016 | +0.06(+0.07%) |
Jan 14, 2020 | 85.54 | 86.15 | 84.59 | 84.75 | 604,027 | -0.69(-0.80%) |
Jan 13, 2020 | 85.69 | 86.01 | 84.90 | 85.43 | 507,826 | -0.20(-0.24%) |
Jan 10, 2020 | 86.45 | 86.97 | 85.37 | 85.64 | 938,284 | -1.15(-1.32%) |
Jan 09, 2020 | 87.91 | 88.01 | 86.41 | 86.79 | 511,939 | -0.62(-0.71%) |
Jan 08, 2020 | 87.58 | 87.97 | 86.61 | 87.41 | 822,620 | -0.37(-0.42%) |
Jan 07, 2020 | 86.36 | 87.86 | 85.90 | 87.78 | 504,635 | +0.94(+1.08%) |
Jan 06, 2020 | 85.98 | 86.90 | 85.82 | 86.84 | 385,606 | -0.59(-0.68%) |
Jan 03, 2020 | 86.50 | 87.86 | 85.90 | 87.44 | 506,831 | -0.36(-0.41%) |
Jan 02, 2020 | 88.18 | 88.28 | 86.79 | 87.80 | 617,527 | +0.03(+0.03%) |
Dec 31, 2019 | 87.74 | 88.55 | 87.73 | 87.77 | 388,750 | -0.06(-0.06%) |
Dec 30, 2019 | 88.15 | 88.38 | 87.65 | 87.83 | 512,554 | -0.20(-0.23%) |
Dec 27, 2019 | 88.26 | 88.47 | 87.80 | 88.03 | 497,880 | -0.06(-0.06%) |
Dec 26, 2019 | 88.15 | 88.24 | 87.61 | 88.09 | 351,293 | +0.11(+0.13%) |
Dec 24, 2019 | 88.57 | 88.67 | 87.65 | 87.98 | 223,652 | -0.48(-0.55%) |
Dec 23, 2019 | 87.55 | 88.52 | 86.57 | 88.46 | 575,120 | +0.80(+0.91%) |
Dec 20, 2019 | 87.55 | 88.27 | 86.97 | 87.66 | 1,374,052 | +1.17(+1.35%) |
Dec 19, 2019 | 86.12 | 86.60 | 85.53 | 86.49 | 700,578 | +0.37(+0.43%) |
Dec 18, 2019 | 86.07 | 86.28 | 84.94 | 86.12 | 614,486 | +0.14(+0.16%) |
Dec 17, 2019 | 85.77 | 86.33 | 85.32 | 85.98 | 672,510 | +0.49(+0.57%) |
Dec 16, 2019 | 85.47 | 85.98 | 85.08 | 85.49 | 615,684 | +1.08(+1.29%) |
Dec 13, 2019 | 86.84 | 87.41 | 84.31 | 84.41 | 488,714 | -2.72(-3.12%) |
Dec 12, 2019 | 85.61 | 87.42 | 85.16 | 87.12 | 581,525 | +1.45(+1.69%) |
Dec 11, 2019 | 85.69 | 86.03 | 85.11 | 85.68 | 373,403 | +0.67(+0.79%) |
Dec 10, 2019 | 84.66 | 85.73 | 84.26 | 85.01 | 795,247 | +0.14(+0.16%) |
Dec 09, 2019 | 84.75 | 86.13 | 84.57 | 84.87 | 558,684 | +0.05(+0.05%) |
Dec 06, 2019 | 84.35 | 84.98 | 84.18 | 84.82 | 650,577 | +1.66(+2.00%) |
Dec 05, 2019 | 82.73 | 83.40 | 82.72 | 83.16 | 431,442 | +0.78(+0.95%) |
Dec 04, 2019 | 82.99 | 84.24 | 82.30 | 82.38 | 505,984 | +0.06(+0.07%) |
Dec 03, 2019 | 81.95 | 82.60 | 81.14 | 82.33 | 608,589 | -1.03(-1.23%) |