Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 70.03 | 79.83 | 70.03 | 79.70 | 314,800 | +6.97(+9.58%) |
Feb 27, 2020 | 73.49 | 76.50 | 71.17 | 72.73 | 225,782 | -2.45(-3.26%) |
Feb 26, 2020 | 73.96 | 80.23 | 73.01 | 75.18 | 434,314 | +1.61(+2.19%) |
Feb 25, 2020 | 79.24 | 80.00 | 72.75 | 73.57 | 559,782 | -6.38(-7.98%) |
Feb 24, 2020 | 78.10 | 80.61 | 75.54 | 79.95 | 306,467 | -2.05(-2.50%) |
Feb 21, 2020 | 85.06 | 85.47 | 78.68 | 82.00 | 618,300 | -3.44(-4.03%) |
Feb 20, 2020 | 90.39 | 90.99 | 84.00 | 85.44 | 278,961 | -5.16(-5.70%) |
Feb 19, 2020 | 86.41 | 93.80 | 82.10 | 90.60 | 992,275 | +0.38(+0.42%) |
Feb 18, 2020 | 93.00 | 93.86 | 86.65 | 90.22 | 288,339 | -2.35(-2.54%) |
Feb 14, 2020 | 87.67 | 94.28 | 86.35 | 92.57 | 265,600 | +5.80(+6.68%) |
Feb 13, 2020 | 87.70 | 90.77 | 86.04 | 86.77 | 121,850 | +0.11(+0.13%) |
Feb 12, 2020 | 86.56 | 87.21 | 84.90 | 86.66 | 137,735 | -0.59(-0.68%) |
Feb 11, 2020 | 88.87 | 90.01 | 83.53 | 87.25 | 286,734 | -1.12(-1.27%) |
Feb 10, 2020 | 89.46 | 91.42 | 87.50 | 88.37 | 97,716 | -0.61(-0.69%) |
Feb 07, 2020 | 92.70 | 93.00 | 86.16 | 88.98 | 222,400 | -2.21(-2.42%) |
Feb 06, 2020 | 92.27 | 95.33 | 90.53 | 91.19 | 125,780 | -0.82(-0.89%) |
Feb 05, 2020 | 91.13 | 93.11 | 90.03 | 92.01 | 114,336 | +1.29(+1.42%) |
Feb 04, 2020 | 95.46 | 96.01 | 90.22 | 90.72 | 152,467 | -3.10(-3.30%) |
Feb 03, 2020 | 91.25 | 96.66 | 91.00 | 93.82 | 141,160 | +2.43(+2.66%) |
Jan 31, 2020 | 93.80 | 96.74 | 89.11 | 91.39 | 214,700 | -2.16(-2.31%) |
Jan 30, 2020 | 99.00 | 99.27 | 89.68 | 93.55 | 370,245 | -5.74(-5.78%) |
Jan 29, 2020 | 107.78 | 108.36 | 98.03 | 99.29 | 284,801 | -7.33(-6.87%) |
Jan 28, 2020 | 104.62 | 108.27 | 103.30 | 106.62 | 245,353 | +3.41(+3.30%) |
Jan 27, 2020 | 99.76 | 104.89 | 97.02 | 103.21 | 334,901 | +2.42(+2.40%) |
Jan 24, 2020 | 95.46 | 101.00 | 94.16 | 100.79 | 328,100 | +5.73(+6.03%) |
Jan 23, 2020 | 92.35 | 95.06 | 90.00 | 95.06 | 197,343 | +3.25(+3.54%) |
Jan 22, 2020 | 89.54 | 96.74 | 89.20 | 91.81 | 395,216 | +4.06(+4.63%) |
Jan 21, 2020 | 84.99 | 88.86 | 83.01 | 87.75 | 207,501 | +4.12(+4.93%) |
Jan 17, 2020 | 86.11 | 87.76 | 80.27 | 83.63 | 140,600 | -2.26(-2.63%) |
Jan 16, 2020 | 86.82 | 87.15 | 84.01 | 85.89 | 126,017 | +0.09(+0.10%) |
Jan 15, 2020 | 85.46 | 90.37 | 85.14 | 85.80 | 308,021 | +1.19(+1.41%) |
Jan 14, 2020 | 83.81 | 85.14 | 81.64 | 84.61 | 152,147 | +0.89(+1.06%) |
Jan 13, 2020 | 80.85 | 84.71 | 80.52 | 83.72 | 196,765 | +3.97(+4.98%) |
Jan 10, 2020 | 77.64 | 83.55 | 77.13 | 79.75 | 295,800 | +2.58(+3.34%) |
Jan 09, 2020 | 75.58 | 77.94 | 75.50 | 77.17 | 183,648 | +2.33(+3.11%) |
Jan 08, 2020 | 76.09 | 76.95 | 72.74 | 74.84 | 172,128 | -1.14(-1.50%) |
Jan 07, 2020 | 76.00 | 77.28 | 75.32 | 75.98 | 182,376 | +0.43(+0.57%) |
Jan 06, 2020 | 75.27 | 77.35 | 73.56 | 75.55 | 220,620 | -0.01(-0.01%) |
Jan 03, 2020 | 71.52 | 76.19 | 70.58 | 75.56 | 288,300 | +2.73(+3.75%) |
Jan 02, 2020 | 76.91 | 77.99 | 71.48 | 72.83 | 220,198 | -3.42(-4.49%) |
Dec 31, 2019 | 76.00 | 77.25 | 74.62 | 76.25 | 164,800 | +0.12(+0.16%) |
Dec 30, 2019 | 78.15 | 79.16 | 74.54 | 76.13 | 149,648 | -2.02(-2.58%) |
Dec 27, 2019 | 74.94 | 80.65 | 74.94 | 78.15 | 322,600 | +3.70(+4.97%) |
Dec 26, 2019 | 79.51 | 81.96 | 74.26 | 74.45 | 188,706 | -4.99(-6.28%) |
Dec 24, 2019 | 78.66 | 80.98 | 78.03 | 79.44 | 107,200 | -0.10(-0.13%) |
Dec 23, 2019 | 74.00 | 88.98 | 72.22 | 79.54 | 970,064 | +5.72(+7.75%) |
Dec 20, 2019 | 64.61 | 74.96 | 63.22 | 73.82 | 1,224,200 | +12.09(+19.59%) |
Dec 19, 2019 | 69.56 | 69.56 | 56.47 | 61.73 | 785,387 | -7.98(-11.45%) |
Dec 18, 2019 | 62.04 | 71.98 | 61.59 | 69.71 | 365,044 | +7.69(+12.40%) |
Dec 17, 2019 | 62.36 | 62.67 | 61.39 | 62.02 | 178,852 | +0.03(+0.05%) |
Dec 16, 2019 | 61.25 | 62.92 | 61.03 | 61.99 | 203,150 | +1.02(+1.67%) |
Dec 13, 2019 | 62.05 | 63.21 | 60.61 | 60.97 | 113,100 | -0.57(-0.93%) |
Dec 12, 2019 | 64.70 | 66.07 | 61.00 | 61.54 | 181,013 | -3.62(-5.56%) |
Dec 11, 2019 | 66.55 | 67.07 | 62.95 | 65.16 | 252,920 | -0.79(-1.20%) |
Dec 10, 2019 | 63.25 | 66.99 | 62.63 | 65.95 | 254,619 | +2.75(+4.35%) |
Dec 09, 2019 | 63.81 | 65.35 | 62.92 | 63.20 | 178,182 | -0.21(-0.33%) |
Dec 06, 2019 | 62.69 | 63.90 | 61.51 | 63.41 | 131,800 | +0.80(+1.28%) |
Dec 05, 2019 | 63.67 | 63.82 | 60.05 | 62.61 | 158,366 | -0.94(-1.48%) |
Dec 04, 2019 | 65.30 | 65.59 | 63.31 | 63.55 | 91,213 | -1.41(-2.17%) |
Dec 03, 2019 | 63.91 | 65.49 | 63.73 | 64.96 | 58,424 | +0.21(+0.32%) |