Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 70.86 | 73.39 | 70.18 | 72.13 | 456,823 | -0.22(-0.30%) |
Feb 27, 2020 | 75.10 | 76.11 | 71.59 | 72.35 | 535,905 | -4.47(-5.82%) |
Feb 26, 2020 | 78.41 | 81.30 | 76.54 | 76.82 | 623,385 | -1.22(-1.56%) |
Feb 25, 2020 | 83.16 | 83.16 | 77.11 | 78.04 | 643,958 | -6.88(-8.11%) |
Feb 24, 2020 | 84.80 | 92.07 | 82.84 | 84.92 | 814,427 | -0.75(-0.87%) |
Feb 21, 2020 | 86.02 | 86.69 | 85.00 | 85.67 | 444,569 | -0.56(-0.64%) |
Feb 20, 2020 | 84.45 | 86.37 | 83.77 | 86.23 | 508,293 | +1.88(+2.23%) |
Feb 19, 2020 | 83.13 | 84.87 | 82.90 | 84.35 | 742,353 | +1.49(+1.80%) |
Feb 18, 2020 | 80.98 | 83.01 | 80.63 | 82.86 | 416,812 | +1.74(+2.14%) |
Feb 14, 2020 | 80.70 | 81.39 | 80.01 | 81.12 | 159,423 | +0.93(+1.16%) |
Feb 13, 2020 | 78.79 | 80.20 | 78.06 | 80.19 | 183,350 | +1.00(+1.27%) |
Feb 12, 2020 | 78.00 | 80.00 | 77.62 | 79.19 | 588,649 | +1.41(+1.81%) |
Feb 11, 2020 | 76.88 | 78.15 | 76.28 | 77.77 | 119,459 | +1.14(+1.48%) |
Feb 10, 2020 | 76.15 | 76.64 | 75.00 | 76.64 | 217,458 | +0.58(+0.76%) |
Feb 07, 2020 | 78.74 | 78.94 | 76.03 | 76.06 | 215,816 | -2.99(-3.78%) |
Feb 06, 2020 | 78.45 | 79.29 | 77.83 | 79.04 | 164,983 | +0.49(+0.63%) |
Feb 05, 2020 | 76.36 | 78.73 | 75.64 | 78.55 | 191,092 | +2.97(+3.93%) |
Feb 04, 2020 | 75.93 | 76.58 | 75.55 | 75.58 | 200,006 | +0.43(+0.57%) |
Feb 03, 2020 | 75.40 | 76.13 | 74.45 | 75.15 | 202,092 | +0.02(+0.02%) |
Jan 31, 2020 | 77.09 | 77.09 | 74.47 | 75.13 | 176,329 | -1.97(-2.55%) |
Jan 30, 2020 | 77.83 | 78.22 | 75.99 | 77.10 | 232,823 | -1.46(-1.86%) |
Jan 29, 2020 | 77.69 | 79.27 | 76.72 | 78.56 | 234,328 | +1.24(+1.61%) |
Jan 28, 2020 | 75.91 | 77.87 | 75.84 | 77.32 | 371,146 | +1.48(+1.95%) |
Jan 27, 2020 | 74.91 | 76.43 | 74.91 | 75.84 | 408,030 | -0.10(-0.13%) |
Jan 24, 2020 | 76.41 | 76.64 | 75.41 | 75.93 | 160,444 | -0.26(-0.34%) |
Jan 23, 2020 | 75.87 | 76.77 | 75.73 | 76.19 | 259,823 | +0.43(+0.57%) |
Jan 22, 2020 | 76.53 | 76.97 | 75.59 | 75.76 | 260,829 | -0.54(-0.70%) |
Jan 21, 2020 | 77.00 | 77.00 | 75.29 | 76.29 | 471,336 | -0.99(-1.28%) |
Jan 17, 2020 | 78.35 | 78.98 | 77.17 | 77.28 | 209,122 | -0.74(-0.95%) |
Jan 16, 2020 | 76.56 | 78.87 | 76.55 | 78.02 | 239,514 | +2.03(+2.67%) |
Jan 15, 2020 | 75.23 | 76.62 | 75.23 | 75.99 | 135,028 | +0.83(+1.10%) |
Jan 14, 2020 | 74.66 | 75.27 | 74.19 | 75.17 | 206,956 | +0.12(+0.16%) |
Jan 13, 2020 | 74.21 | 75.83 | 74.21 | 75.04 | 278,399 | -0.23(-0.30%) |
Jan 10, 2020 | 74.91 | 75.77 | 74.74 | 75.27 | 226,596 | +0.56(+0.74%) |
Jan 09, 2020 | 76.44 | 76.92 | 74.54 | 74.72 | 261,498 | -1.46(-1.92%) |
Jan 08, 2020 | 74.33 | 77.78 | 74.33 | 76.18 | 500,074 | +1.56(+2.09%) |
Jan 07, 2020 | 74.98 | 75.68 | 74.50 | 74.62 | 185,897 | -0.59(-0.78%) |
Jan 06, 2020 | 74.60 | 75.53 | 73.90 | 75.21 | 281,057 | +0.24(+0.32%) |
Jan 03, 2020 | 74.46 | 75.36 | 74.04 | 74.97 | 258,821 | -0.19(-0.26%) |
Jan 02, 2020 | 73.77 | 75.22 | 73.77 | 75.17 | 352,076 | +1.56(+2.12%) |
Dec 31, 2019 | 74.00 | 74.92 | 73.60 | 73.61 | 331,441 | -0.58(-0.78%) |
Dec 30, 2019 | 72.00 | 74.29 | 71.47 | 74.19 | 323,254 | +2.33(+3.24%) |
Dec 27, 2019 | 73.09 | 73.62 | 71.71 | 71.86 | 263,700 | -1.12(-1.53%) |
Dec 26, 2019 | 72.47 | 73.39 | 72.15 | 72.98 | 139,445 | +0.60(+0.83%) |
Dec 24, 2019 | 72.11 | 73.03 | 72.11 | 72.38 | 179,620 | +0.29(+0.40%) |
Dec 23, 2019 | 71.62 | 72.75 | 71.39 | 72.09 | 327,578 | +0.36(+0.50%) |
Dec 20, 2019 | 71.87 | 72.35 | 71.03 | 71.73 | 478,382 | -0.20(-0.28%) |
Dec 19, 2019 | 71.12 | 72.09 | 70.48 | 71.93 | 212,180 | +0.45(+0.63%) |
Dec 18, 2019 | 71.47 | 71.67 | 70.33 | 71.48 | 230,660 | +0.06(+0.09%) |
Dec 17, 2019 | 70.97 | 71.62 | 70.34 | 71.42 | 196,433 | +0.22(+0.31%) |
Dec 16, 2019 | 71.21 | 71.55 | 69.47 | 71.20 | 328,573 | +0.05(+0.07%) |
Dec 13, 2019 | 73.27 | 73.83 | 70.61 | 71.15 | 263,197 | -2.31(-3.14%) |
Dec 12, 2019 | 72.93 | 74.46 | 72.32 | 73.46 | 349,152 | +0.21(+0.29%) |
Dec 11, 2019 | 72.53 | 73.60 | 71.53 | 73.25 | 338,418 | +1.49(+2.08%) |
Dec 10, 2019 | 71.43 | 71.79 | 70.52 | 71.75 | 320,711 | +1.14(+1.61%) |
Dec 09, 2019 | 71.99 | 72.33 | 70.26 | 70.62 | 237,030 | -1.38(-1.92%) |
Dec 06, 2019 | 71.81 | 72.60 | 71.44 | 72.00 | 269,949 | +0.87(+1.22%) |
Dec 05, 2019 | 71.88 | 71.95 | 71.05 | 71.13 | 140,811 | -0.29(-0.40%) |
Dec 04, 2019 | 72.12 | 72.83 | 71.36 | 71.42 | 207,776 | -0.38(-0.52%) |
Dec 03, 2019 | 71.77 | 72.42 | 70.96 | 71.80 | 171,485 | -0.54(-0.75%) |