Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 73.69 | 76.44 | 73.50 | 75.41 | 2,525,500 | -0.43(-0.57%) |
Feb 27, 2020 | 76.95 | 78.38 | 75.64 | 75.84 | 1,641,688 | -2.13(-2.73%) |
Feb 26, 2020 | 78.06 | 79.22 | 76.97 | 77.97 | 1,442,275 | +0.65(+0.84%) |
Feb 25, 2020 | 79.06 | 79.69 | 76.77 | 77.32 | 2,174,578 | -1.55(-1.97%) |
Feb 24, 2020 | 79.50 | 80.31 | 77.42 | 78.87 | 1,366,386 | -2.02(-2.50%) |
Feb 21, 2020 | 82.28 | 82.74 | 80.38 | 80.89 | 1,413,900 | -1.88(-2.27%) |
Feb 20, 2020 | 82.00 | 83.12 | 80.93 | 82.77 | 2,653,345 | +0.35(+0.42%) |
Feb 19, 2020 | 79.69 | 82.59 | 79.64 | 82.42 | 1,894,845 | +3.12(+3.93%) |
Feb 18, 2020 | 79.00 | 79.33 | 78.13 | 79.30 | 1,209,877 | +0.85(+1.08%) |
Feb 14, 2020 | 78.01 | 78.46 | 77.45 | 78.45 | 1,370,100 | +0.40(+0.51%) |
Feb 13, 2020 | 77.60 | 78.44 | 75.01 | 78.05 | 2,227,382 | +2.22(+2.93%) |
Feb 12, 2020 | 76.40 | 77.16 | 75.25 | 75.83 | 2,120,010 | -0.31(-0.41%) |
Feb 11, 2020 | 75.28 | 76.78 | 75.16 | 76.14 | 985,460 | +1.03(+1.37%) |
Feb 10, 2020 | 73.66 | 75.26 | 73.51 | 75.11 | 849,740 | +0.97(+1.31%) |
Feb 07, 2020 | 75.66 | 75.73 | 74.08 | 74.14 | 843,000 | -1.67(-2.20%) |
Feb 06, 2020 | 76.19 | 76.19 | 74.66 | 75.81 | 906,759 | -0.19(-0.25%) |
Feb 05, 2020 | 74.56 | 77.33 | 74.50 | 76.00 | 1,384,659 | +2.12(+2.87%) |
Feb 04, 2020 | 73.73 | 74.52 | 73.00 | 73.88 | 1,066,778 | +0.94(+1.29%) |
Feb 03, 2020 | 73.95 | 74.10 | 72.57 | 72.94 | 1,258,178 | -0.13(-0.18%) |
Jan 31, 2020 | 72.55 | 73.60 | 71.84 | 73.07 | 1,480,000 | -0.07(-0.10%) |
Jan 30, 2020 | 74.55 | 74.55 | 72.97 | 73.14 | 1,480,673 | -1.85(-2.47%) |
Jan 29, 2020 | 76.09 | 76.35 | 74.82 | 74.99 | 1,270,227 | -1.47(-1.92%) |
Jan 28, 2020 | 79.00 | 79.06 | 75.37 | 76.46 | 2,016,290 | +0.39(+0.51%) |
Jan 27, 2020 | 75.68 | 76.43 | 75.24 | 76.07 | 1,097,516 | -0.67(-0.87%) |
Jan 24, 2020 | 78.15 | 78.76 | 75.83 | 76.74 | 1,299,000 | -1.50(-1.92%) |
Jan 23, 2020 | 78.57 | 78.93 | 77.45 | 78.24 | 1,167,074 | -0.24(-0.31%) |
Jan 22, 2020 | 78.83 | 79.53 | 78.22 | 78.48 | 845,417 | -0.17(-0.22%) |
Jan 21, 2020 | 80.17 | 80.25 | 78.46 | 78.65 | 1,228,460 | -1.85(-2.30%) |
Jan 17, 2020 | 80.98 | 81.11 | 80.05 | 80.50 | 1,418,500 | -0.12(-0.15%) |
Jan 16, 2020 | 81.08 | 81.57 | 80.29 | 80.62 | 1,343,488 | +0.08(+0.10%) |
Jan 15, 2020 | 81.12 | 82.38 | 80.28 | 80.54 | 1,105,092 | -0.93(-1.14%) |
Jan 14, 2020 | 77.38 | 81.64 | 77.10 | 81.47 | 2,830,620 | +4.37(+5.67%) |
Jan 13, 2020 | 76.58 | 77.92 | 75.81 | 77.10 | 1,938,130 | +0.63(+0.82%) |
Jan 10, 2020 | 77.70 | 78.25 | 76.31 | 76.47 | 1,204,000 | -1.48(-1.90%) |
Jan 09, 2020 | 76.50 | 78.69 | 76.50 | 77.95 | 1,977,624 | +1.42(+1.86%) |
Jan 08, 2020 | 77.29 | 77.45 | 76.08 | 76.53 | 1,698,542 | -0.61(-0.79%) |
Jan 07, 2020 | 77.28 | 77.62 | 76.16 | 77.14 | 1,536,031 | -0.20(-0.26%) |
Jan 06, 2020 | 77.27 | 77.42 | 75.52 | 77.34 | 2,817,210 | -0.56(-0.72%) |
Jan 03, 2020 | 76.15 | 78.10 | 75.16 | 77.90 | 5,529,400 | -8.07(-9.39%) |
Jan 02, 2020 | 86.91 | 87.97 | 85.36 | 85.97 | 1,679,554 | -1.35(-1.55%) |
Dec 31, 2019 | 87.70 | 88.15 | 86.97 | 87.32 | 929,800 | -0.73(-0.83%) |
Dec 30, 2019 | 88.27 | 88.81 | 87.61 | 88.05 | 733,046 | -0.34(-0.38%) |
Dec 27, 2019 | 89.17 | 89.22 | 87.29 | 88.39 | 1,296,200 | -0.40(-0.45%) |
Dec 26, 2019 | 91.20 | 91.52 | 88.48 | 88.79 | 1,057,687 | -2.64(-2.89%) |
Dec 24, 2019 | 90.47 | 91.54 | 89.93 | 91.43 | 526,300 | +1.27(+1.41%) |
Dec 23, 2019 | 90.68 | 90.69 | 88.36 | 90.16 | 2,324,019 | +0.06(+0.07%) |
Dec 20, 2019 | 92.01 | 92.04 | 89.41 | 90.10 | 4,175,500 | -1.04(-1.14%) |
Dec 19, 2019 | 90.90 | 91.54 | 90.90 | 91.14 | 1,488,406 | -0.04(-0.04%) |
Dec 18, 2019 | 90.84 | 91.99 | 90.70 | 91.18 | 1,445,634 | -0.13(-0.14%) |
Dec 17, 2019 | 93.43 | 93.43 | 90.97 | 91.31 | 1,421,183 | -1.35(-1.46%) |
Dec 16, 2019 | 91.61 | 93.35 | 91.61 | 92.66 | 1,720,533 | +1.15(+1.26%) |
Dec 13, 2019 | 91.58 | 92.53 | 89.16 | 91.51 | 1,849,700 | -1.34(-1.44%) |
Dec 12, 2019 | 94.67 | 95.08 | 92.79 | 92.85 | 3,144,504 | -2.08(-2.19%) |
Dec 11, 2019 | 96.02 | 96.79 | 94.47 | 94.93 | 946,016 | -0.79(-0.83%) |
Dec 10, 2019 | 94.64 | 96.59 | 94.16 | 95.72 | 1,186,080 | +0.93(+0.98%) |
Dec 09, 2019 | 94.60 | 95.44 | 94.36 | 94.79 | 954,182 | +0.31(+0.33%) |
Dec 06, 2019 | 94.54 | 94.85 | 93.36 | 94.48 | 941,400 | +0.49(+0.52%) |
Dec 05, 2019 | 95.14 | 95.45 | 93.57 | 93.99 | 979,730 | -1.01(-1.06%) |
Dec 04, 2019 | 93.81 | 95.39 | 93.22 | 95.00 | 1,344,741 | +0.90(+0.96%) |
Dec 03, 2019 | 94.20 | 94.64 | 92.65 | 94.10 | 1,451,482 | -0.37(-0.39%) |