Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 84.90 | 85.67 | 84.10 | 85.23 | 1,938,300 | +0.22(+0.26%) |
Feb 27, 2020 | 84.88 | 85.28 | 84.75 | 85.01 | 1,121,573 | +0.00(+0.00%) |
Feb 26, 2020 | 85.24 | 85.32 | 85.00 | 85.01 | 1,941,028 | -0.20(-0.23%) |
Feb 25, 2020 | 85.47 | 85.47 | 85.20 | 85.21 | 929,351 | +0.02(+0.02%) |
Feb 24, 2020 | 85.40 | 85.54 | 85.17 | 85.19 | 1,070,898 | -0.21(-0.25%) |
Feb 21, 2020 | 85.42 | 85.53 | 85.40 | 85.40 | 638,300 | +0.00(+0.00%) |
Feb 20, 2020 | 85.50 | 85.54 | 85.40 | 85.40 | 737,778 | +0.00(+0.00%) |
Feb 19, 2020 | 85.54 | 85.54 | 85.40 | 85.40 | 599,209 | -0.07(-0.08%) |
Feb 18, 2020 | 85.50 | 85.58 | 85.37 | 85.47 | 499,120 | +0.00(+0.00%) |
Feb 14, 2020 | 85.45 | 85.57 | 85.43 | 85.47 | 789,900 | +0.04(+0.05%) |
Feb 13, 2020 | 85.50 | 85.57 | 85.40 | 85.43 | 618,198 | -0.12(-0.14%) |
Feb 12, 2020 | 85.57 | 85.60 | 85.44 | 85.55 | 441,599 | +0.08(+0.09%) |
Feb 11, 2020 | 85.56 | 85.63 | 85.45 | 85.47 | 458,517 | -0.03(-0.04%) |
Feb 10, 2020 | 85.55 | 85.57 | 85.42 | 85.50 | 962,190 | -0.07(-0.08%) |
Feb 07, 2020 | 85.58 | 85.63 | 85.50 | 85.57 | 269,700 | +0.05(+0.06%) |
Feb 06, 2020 | 85.78 | 85.78 | 85.51 | 85.52 | 675,218 | -0.07(-0.08%) |
Feb 05, 2020 | 85.86 | 85.93 | 85.50 | 85.59 | 805,283 | +0.10(+0.12%) |
Feb 04, 2020 | 85.55 | 85.61 | 85.45 | 85.49 | 658,176 | -0.03(-0.04%) |
Feb 03, 2020 | 85.52 | 85.65 | 85.38 | 85.52 | 1,408,058 | -0.45(-0.52%) |
Jan 31, 2020 | 86.06 | 86.12 | 85.91 | 85.97 | 735,900 | -0.13(-0.15%) |
Jan 30, 2020 | 86.16 | 86.27 | 86.03 | 86.10 | 285,735 | -0.13(-0.15%) |
Jan 29, 2020 | 86.28 | 86.35 | 86.17 | 86.23 | 463,858 | -0.04(-0.05%) |
Jan 28, 2020 | 86.30 | 86.36 | 86.23 | 86.27 | 407,250 | +0.07(+0.08%) |
Jan 27, 2020 | 86.10 | 86.31 | 85.85 | 86.20 | 450,400 | -0.10(-0.12%) |
Jan 24, 2020 | 86.31 | 86.50 | 86.20 | 86.30 | 443,700 | +0.01(+0.01%) |
Jan 23, 2020 | 86.11 | 86.36 | 86.10 | 86.29 | 367,732 | +0.19(+0.22%) |
Jan 22, 2020 | 86.36 | 86.42 | 86.10 | 86.10 | 462,941 | -0.25(-0.29%) |
Jan 21, 2020 | 86.38 | 86.53 | 86.25 | 86.35 | 624,695 | -0.20(-0.23%) |
Jan 17, 2020 | 86.11 | 86.63 | 86.11 | 86.55 | 787,500 | +0.40(+0.46%) |
Jan 16, 2020 | 86.05 | 86.15 | 85.96 | 86.15 | 669,517 | +0.27(+0.31%) |
Jan 15, 2020 | 86.00 | 86.10 | 85.88 | 85.88 | 764,051 | -0.21(-0.24%) |
Jan 14, 2020 | 86.01 | 86.11 | 85.95 | 86.09 | 848,912 | -0.03(-0.03%) |
Jan 13, 2020 | 86.03 | 86.12 | 85.90 | 86.12 | 563,099 | +0.10(+0.12%) |
Jan 10, 2020 | 85.98 | 86.06 | 85.86 | 86.02 | 257,500 | +0.13(+0.15%) |
Jan 09, 2020 | 86.07 | 86.10 | 85.78 | 85.89 | 572,088 | -0.10(-0.12%) |
Jan 08, 2020 | 86.10 | 86.25 | 85.92 | 85.99 | 1,142,805 | -0.11(-0.13%) |
Jan 07, 2020 | 85.93 | 86.19 | 85.72 | 86.10 | 458,215 | +0.05(+0.06%) |
Jan 06, 2020 | 85.57 | 86.07 | 85.55 | 86.05 | 1,047,952 | +0.49(+0.58%) |
Jan 03, 2020 | 85.41 | 85.77 | 85.41 | 85.56 | 935,800 | -0.11(-0.13%) |
Jan 02, 2020 | 86.00 | 86.03 | 85.66 | 85.67 | 588,325 | -0.07(-0.09%) |
Dec 31, 2019 | 85.78 | 85.98 | 85.61 | 85.74 | 393,600 | -0.04(-0.05%) |
Dec 30, 2019 | 86.00 | 86.03 | 85.74 | 85.78 | 319,884 | -0.24(-0.28%) |
Dec 27, 2019 | 86.14 | 86.20 | 85.66 | 86.02 | 522,400 | -0.08(-0.09%) |
Dec 26, 2019 | 86.15 | 86.39 | 86.05 | 86.10 | 486,068 | -0.05(-0.06%) |
Dec 24, 2019 | 86.29 | 86.29 | 85.98 | 86.15 | 308,000 | -0.18(-0.21%) |
Dec 23, 2019 | 86.21 | 86.45 | 86.05 | 86.33 | 1,046,109 | +0.16(+0.19%) |
Dec 20, 2019 | 86.51 | 86.51 | 86.04 | 86.17 | 1,886,100 | -0.31(-0.36%) |
Dec 19, 2019 | 86.10 | 86.54 | 86.00 | 86.48 | 1,141,876 | +0.38(+0.44%) |
Dec 18, 2019 | 85.83 | 86.26 | 85.83 | 86.10 | 2,018,512 | +0.15(+0.17%) |
Dec 17, 2019 | 85.80 | 85.97 | 85.50 | 85.95 | 7,160,423 | +3.54(+4.30%) |
Dec 16, 2019 | 82.75 | 83.19 | 82.31 | 82.41 | 1,252,109 | -0.09(-0.11%) |
Dec 13, 2019 | 81.04 | 82.98 | 80.00 | 82.50 | 1,480,800 | +1.69(+2.09%) |
Dec 12, 2019 | 79.83 | 84.25 | 79.32 | 80.81 | 1,808,959 | +0.98(+1.23%) |
Dec 11, 2019 | 73.98 | 81.60 | 73.75 | 79.83 | 1,404,264 | +5.79(+7.82%) |
Dec 10, 2019 | 74.50 | 75.94 | 73.83 | 74.04 | 362,635 | -0.13(-0.18%) |
Dec 09, 2019 | 73.68 | 74.60 | 73.09 | 74.17 | 368,844 | +0.13(+0.18%) |
Dec 06, 2019 | 73.97 | 74.29 | 73.45 | 74.04 | 403,500 | +0.40(+0.54%) |
Dec 05, 2019 | 74.96 | 75.46 | 73.58 | 73.64 | 613,985 | -0.70(-0.94%) |
Dec 04, 2019 | 78.97 | 79.19 | 74.18 | 74.34 | 1,085,103 | -5.46(-6.84%) |
Dec 03, 2019 | 75.88 | 80.00 | 73.77 | 79.80 | 1,059,122 | +2.42(+3.13%) |