Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 73.39 | 73.70 | 69.95 | 71.34 | 612,519 | -3.50(-4.68%) |
Feb 27, 2020 | 76.81 | 78.58 | 74.76 | 74.84 | 441,059 | -3.23(-4.14%) |
Feb 26, 2020 | 78.83 | 79.85 | 78.05 | 78.07 | 323,069 | -0.51(-0.65%) |
Feb 25, 2020 | 81.36 | 81.55 | 78.52 | 78.59 | 393,955 | -2.83(-3.48%) |
Feb 24, 2020 | 80.81 | 81.93 | 80.49 | 81.42 | 286,947 | -0.36(-0.45%) |
Feb 21, 2020 | 82.73 | 83.07 | 81.70 | 81.78 | 375,916 | -0.78(-0.95%) |
Feb 20, 2020 | 82.52 | 82.61 | 80.92 | 82.56 | 272,510 | -0.10(-0.12%) |
Feb 19, 2020 | 83.26 | 83.61 | 82.54 | 82.66 | 202,525 | -0.85(-1.01%) |
Feb 18, 2020 | 83.46 | 83.75 | 82.93 | 83.51 | 388,623 | +0.41(+0.50%) |
Feb 14, 2020 | 82.35 | 83.19 | 82.01 | 83.09 | 243,387 | +1.01(+1.23%) |
Feb 13, 2020 | 81.03 | 82.09 | 80.70 | 82.08 | 261,620 | +0.99(+1.22%) |
Feb 12, 2020 | 81.37 | 81.37 | 79.99 | 81.09 | 382,722 | -0.12(-0.15%) |
Feb 11, 2020 | 81.54 | 82.02 | 80.99 | 81.21 | 245,037 | -0.19(-0.23%) |
Feb 10, 2020 | 81.86 | 81.86 | 81.14 | 81.40 | 196,702 | -0.22(-0.26%) |
Feb 07, 2020 | 82.46 | 82.55 | 81.56 | 81.61 | 218,493 | -0.69(-0.84%) |
Feb 06, 2020 | 83.02 | 83.05 | 82.08 | 82.31 | 208,449 | -0.54(-0.65%) |
Feb 05, 2020 | 82.21 | 83.12 | 82.19 | 82.84 | 265,630 | +0.73(+0.89%) |
Feb 04, 2020 | 82.69 | 83.00 | 81.92 | 82.11 | 443,391 | -0.36(-0.44%) |
Feb 03, 2020 | 81.62 | 82.81 | 81.44 | 82.47 | 447,445 | +0.86(+1.05%) |
Jan 31, 2020 | 83.16 | 83.42 | 81.39 | 81.61 | 443,122 | -1.78(-2.13%) |
Jan 30, 2020 | 82.33 | 83.46 | 82.20 | 83.39 | 218,891 | +0.49(+0.59%) |
Jan 29, 2020 | 82.74 | 83.16 | 82.24 | 82.90 | 302,488 | +0.09(+0.10%) |
Jan 28, 2020 | 82.15 | 83.15 | 82.12 | 82.81 | 312,307 | +0.76(+0.93%) |
Jan 27, 2020 | 82.25 | 83.04 | 81.69 | 82.05 | 405,005 | -0.35(-0.43%) |
Jan 24, 2020 | 82.62 | 83.00 | 81.99 | 82.41 | 413,944 | -0.29(-0.36%) |
Jan 23, 2020 | 82.20 | 82.84 | 81.86 | 82.70 | 242,155 | +0.61(+0.75%) |
Jan 22, 2020 | 82.43 | 82.87 | 81.73 | 82.09 | 340,863 | -0.03(-0.04%) |
Jan 21, 2020 | 81.66 | 82.25 | 81.15 | 82.12 | 297,404 | +0.48(+0.59%) |
Jan 17, 2020 | 81.90 | 81.91 | 80.96 | 81.64 | 323,744 | -0.13(-0.16%) |
Jan 16, 2020 | 81.40 | 81.87 | 81.39 | 81.77 | 291,443 | +0.44(+0.54%) |
Jan 15, 2020 | 80.32 | 81.60 | 80.32 | 81.33 | 323,507 | +1.11(+1.39%) |
Jan 14, 2020 | 80.08 | 80.28 | 79.56 | 80.22 | 264,984 | +0.03(+0.04%) |
Jan 13, 2020 | 79.01 | 80.26 | 78.97 | 80.18 | 309,567 | +1.12(+1.42%) |
Jan 10, 2020 | 78.52 | 79.12 | 78.31 | 79.06 | 227,524 | +0.71(+0.90%) |
Jan 09, 2020 | 78.22 | 78.57 | 77.82 | 78.35 | 265,654 | +0.16(+0.20%) |
Jan 08, 2020 | 78.28 | 78.58 | 77.97 | 78.19 | 316,973 | -0.39(-0.49%) |
Jan 07, 2020 | 79.36 | 79.66 | 78.44 | 78.58 | 209,585 | -0.95(-1.19%) |
Jan 06, 2020 | 79.64 | 80.18 | 79.47 | 79.53 | 366,275 | -0.41(-0.51%) |
Jan 03, 2020 | 79.43 | 80.51 | 79.43 | 79.94 | 322,355 | +0.11(+0.14%) |
Jan 02, 2020 | 80.97 | 80.97 | 78.99 | 79.83 | 208,641 | -0.98(-1.22%) |
Dec 31, 2019 | 80.17 | 81.11 | 80.17 | 80.81 | 257,050 | +0.54(+0.68%) |
Dec 30, 2019 | 79.64 | 80.37 | 79.63 | 80.27 | 209,036 | +0.33(+0.41%) |
Dec 27, 2019 | 79.95 | 79.96 | 79.60 | 79.94 | 185,956 | +0.02(+0.02%) |
Dec 26, 2019 | 79.61 | 79.92 | 78.88 | 79.92 | 263,886 | +0.44(+0.55%) |
Dec 24, 2019 | 80.02 | 80.13 | 79.35 | 79.48 | 135,241 | -0.50(-0.63%) |
Dec 23, 2019 | 81.24 | 81.29 | 79.38 | 79.98 | 227,078 | -1.29(-1.58%) |
Dec 20, 2019 | 82.08 | 82.33 | 80.36 | 81.27 | 1,142,601 | -0.66(-0.80%) |
Dec 19, 2019 | 81.69 | 82.48 | 81.69 | 81.93 | 691,899 | -0.09(-0.12%) |
Dec 18, 2019 | 80.98 | 82.33 | 80.51 | 82.02 | 630,280 | +1.21(+1.50%) |
Dec 17, 2019 | 79.84 | 80.91 | 79.84 | 80.81 | 658,093 | +0.93(+1.17%) |
Dec 16, 2019 | 78.15 | 79.91 | 78.15 | 79.88 | 540,782 | +1.50(+1.92%) |
Dec 13, 2019 | 77.61 | 78.55 | 77.28 | 78.38 | 264,924 | +0.65(+0.83%) |
Dec 12, 2019 | 77.54 | 78.28 | 77.24 | 77.73 | 300,853 | -0.07(-0.09%) |
Dec 11, 2019 | 77.17 | 77.81 | 76.96 | 77.80 | 271,710 | +0.92(+1.19%) |
Dec 10, 2019 | 76.36 | 76.93 | 76.29 | 76.88 | 166,151 | +0.48(+0.63%) |
Dec 09, 2019 | 76.82 | 76.88 | 76.16 | 76.40 | 210,519 | -0.29(-0.38%) |
Dec 06, 2019 | 76.86 | 77.69 | 76.69 | 76.69 | 255,313 | -0.17(-0.22%) |
Dec 05, 2019 | 76.40 | 76.92 | 76.40 | 76.86 | 213,200 | +0.32(+0.42%) |
Dec 04, 2019 | 76.00 | 76.84 | 76.00 | 76.54 | 372,680 | +0.65(+0.85%) |
Dec 03, 2019 | 76.37 | 76.67 | 75.56 | 75.90 | 264,067 | -0.42(-0.55%) |