Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.62 | 77.74 | 74.09 | 76.86 | 1,050,422 | -0.84(-1.08%) |
Feb 27, 2020 | 80.12 | 80.46 | 77.19 | 77.70 | 752,813 | -3.89(-4.76%) |
Feb 26, 2020 | 85.55 | 86.08 | 81.29 | 81.58 | 714,760 | -4.20(-4.90%) |
Feb 25, 2020 | 88.76 | 89.99 | 85.05 | 85.79 | 588,241 | -2.81(-3.17%) |
Feb 24, 2020 | 87.75 | 91.44 | 87.73 | 88.60 | 466,342 | -2.11(-2.33%) |
Feb 21, 2020 | 92.08 | 92.16 | 89.44 | 90.71 | 478,293 | -1.37(-1.48%) |
Feb 20, 2020 | 90.60 | 92.95 | 89.22 | 92.08 | 612,446 | +2.20(+2.45%) |
Feb 19, 2020 | 89.02 | 93.88 | 86.62 | 89.87 | 999,579 | -2.62(-2.83%) |
Feb 18, 2020 | 91.64 | 92.89 | 90.86 | 92.49 | 532,296 | +1.33(+1.46%) |
Feb 14, 2020 | 91.01 | 91.62 | 90.12 | 91.17 | 393,578 | -0.06(-0.07%) |
Feb 13, 2020 | 88.64 | 91.47 | 88.29 | 91.23 | 420,412 | +2.40(+2.70%) |
Feb 12, 2020 | 88.89 | 89.18 | 87.31 | 88.83 | 330,035 | +0.55(+0.62%) |
Feb 11, 2020 | 89.07 | 89.07 | 87.07 | 88.28 | 468,155 | -0.39(-0.44%) |
Feb 10, 2020 | 86.36 | 89.48 | 85.49 | 88.67 | 518,051 | +2.47(+2.86%) |
Feb 07, 2020 | 84.77 | 86.32 | 84.63 | 86.21 | 175,473 | +1.28(+1.51%) |
Feb 06, 2020 | 84.65 | 85.50 | 84.04 | 84.92 | 198,796 | +0.24(+0.28%) |
Feb 05, 2020 | 85.75 | 86.04 | 83.50 | 84.69 | 324,744 | -0.53(-0.62%) |
Feb 04, 2020 | 84.72 | 85.88 | 84.30 | 85.21 | 319,652 | +1.28(+1.53%) |
Feb 03, 2020 | 84.46 | 85.33 | 83.72 | 83.93 | 389,218 | -0.50(-0.59%) |
Jan 31, 2020 | 86.81 | 87.64 | 83.80 | 84.43 | 502,796 | -2.33(-2.69%) |
Jan 30, 2020 | 87.26 | 87.82 | 85.95 | 86.76 | 212,791 | -0.73(-0.83%) |
Jan 29, 2020 | 84.84 | 88.18 | 84.66 | 87.49 | 388,676 | +2.73(+3.22%) |
Jan 28, 2020 | 86.01 | 87.23 | 84.47 | 84.76 | 465,291 | +1.11(+1.33%) |
Jan 27, 2020 | 83.21 | 84.13 | 81.96 | 83.65 | 602,616 | -0.83(-0.98%) |
Jan 24, 2020 | 84.33 | 84.85 | 83.45 | 84.48 | 538,396 | -0.44(-0.51%) |
Jan 23, 2020 | 84.68 | 85.70 | 84.22 | 84.91 | 541,837 | -0.31(-0.36%) |
Jan 22, 2020 | 82.71 | 85.76 | 82.60 | 85.22 | 749,111 | +3.04(+3.70%) |
Jan 21, 2020 | 84.38 | 84.49 | 81.02 | 82.18 | 635,939 | -2.75(-3.24%) |
Jan 17, 2020 | 80.15 | 85.31 | 80.15 | 84.93 | 915,603 | +5.16(+6.47%) |
Jan 16, 2020 | 83.16 | 83.73 | 77.54 | 79.77 | 1,221,472 | -3.40(-4.09%) |
Jan 15, 2020 | 83.47 | 84.34 | 83.07 | 83.17 | 513,974 | -0.28(-0.34%) |
Jan 14, 2020 | 84.66 | 84.94 | 83.19 | 83.46 | 540,250 | -1.59(-1.87%) |
Jan 13, 2020 | 84.30 | 85.30 | 83.44 | 85.05 | 431,786 | +2.31(+2.79%) |
Jan 10, 2020 | 82.76 | 83.31 | 81.96 | 82.74 | 217,995 | -0.35(-0.43%) |
Jan 09, 2020 | 83.16 | 83.96 | 82.59 | 83.09 | 331,684 | +0.58(+0.71%) |
Jan 08, 2020 | 81.91 | 82.81 | 81.55 | 82.51 | 442,638 | +0.66(+0.80%) |
Jan 07, 2020 | 81.82 | 83.90 | 81.73 | 81.86 | 619,819 | +0.34(+0.41%) |
Jan 06, 2020 | 80.02 | 81.84 | 79.85 | 81.52 | 499,205 | +1.05(+1.30%) |
Jan 03, 2020 | 77.81 | 81.66 | 77.70 | 80.47 | 1,149,311 | +3.35(+4.34%) |
Jan 02, 2020 | 78.48 | 79.17 | 73.66 | 77.12 | 902,301 | -1.36(-1.73%) |
Dec 31, 2019 | 78.11 | 78.74 | 77.71 | 78.48 | 300,513 | +0.22(+0.28%) |
Dec 30, 2019 | 78.48 | 78.93 | 77.28 | 78.26 | 250,369 | -0.20(-0.26%) |
Dec 27, 2019 | 78.59 | 78.87 | 77.86 | 78.46 | 225,137 | -0.05(-0.07%) |
Dec 26, 2019 | 77.81 | 78.68 | 77.28 | 78.52 | 209,304 | +0.89(+1.15%) |
Dec 24, 2019 | 78.15 | 78.23 | 77.20 | 77.62 | 99,878 | -0.44(-0.56%) |
Dec 23, 2019 | 78.82 | 79.17 | 77.93 | 78.06 | 350,247 | -0.61(-0.78%) |
Dec 20, 2019 | 77.57 | 79.15 | 77.15 | 78.67 | 517,629 | +1.30(+1.68%) |
Dec 19, 2019 | 77.01 | 77.76 | 76.62 | 77.37 | 349,661 | +0.20(+0.26%) |
Dec 18, 2019 | 77.91 | 78.54 | 76.27 | 77.17 | 366,961 | -0.95(-1.21%) |
Dec 17, 2019 | 78.52 | 78.56 | 77.05 | 78.11 | 330,145 | -0.81(-1.03%) |
Dec 16, 2019 | 80.63 | 80.63 | 77.97 | 78.92 | 476,878 | -1.10(-1.38%) |
Dec 13, 2019 | 79.42 | 80.43 | 78.19 | 80.03 | 572,128 | +0.69(+0.87%) |
Dec 12, 2019 | 77.44 | 79.67 | 77.10 | 79.33 | 600,181 | +2.30(+2.99%) |
Dec 11, 2019 | 76.26 | 77.14 | 75.63 | 77.03 | 258,490 | +0.93(+1.22%) |
Dec 10, 2019 | 76.42 | 76.65 | 75.18 | 76.10 | 427,133 | -0.58(-0.76%) |
Dec 09, 2019 | 75.58 | 77.48 | 75.27 | 76.69 | 873,879 | +3.63(+4.97%) |
Dec 06, 2019 | 73.04 | 73.45 | 72.08 | 73.05 | 466,207 | +0.07(+0.10%) |
Dec 05, 2019 | 72.11 | 73.20 | 71.91 | 72.98 | 776,553 | +1.00(+1.39%) |
Dec 04, 2019 | 72.15 | 73.03 | 70.50 | 71.98 | 469,777 | +0.11(+0.15%) |
Dec 03, 2019 | 72.76 | 73.66 | 71.49 | 71.87 | 716,824 | -0.07(-0.10%) |