Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 72.20 | 73.22 | 70.87 | 72.87 | 1,612,340 | -1.13(-1.52%) |
Feb 27, 2020 | 77.69 | 77.73 | 73.98 | 74.00 | 791,687 | -5.37(-6.77%) |
Feb 26, 2020 | 80.30 | 81.41 | 79.24 | 79.37 | 556,069 | -0.87(-1.09%) |
Feb 25, 2020 | 81.96 | 82.21 | 79.62 | 80.24 | 712,706 | -1.55(-1.89%) |
Feb 24, 2020 | 81.33 | 82.03 | 80.59 | 81.79 | 731,514 | -1.20(-1.44%) |
Feb 21, 2020 | 82.66 | 83.29 | 81.51 | 82.99 | 1,431,717 | -0.06(-0.07%) |
Feb 20, 2020 | 82.60 | 83.49 | 81.93 | 83.05 | 462,186 | +0.32(+0.39%) |
Feb 19, 2020 | 84.28 | 84.36 | 82.50 | 82.73 | 683,047 | -1.55(-1.84%) |
Feb 18, 2020 | 84.73 | 84.80 | 83.85 | 84.27 | 628,050 | -0.87(-1.03%) |
Feb 14, 2020 | 85.16 | 85.73 | 84.82 | 85.15 | 531,349 | -0.01(-0.01%) |
Feb 13, 2020 | 85.24 | 85.75 | 84.94 | 85.16 | 465,965 | -0.39(-0.46%) |
Feb 12, 2020 | 86.60 | 87.05 | 85.09 | 85.55 | 734,743 | -0.62(-0.72%) |
Feb 11, 2020 | 82.77 | 86.69 | 82.68 | 86.17 | 1,247,805 | +6.55(+8.23%) |
Feb 10, 2020 | 78.50 | 79.72 | 78.01 | 79.62 | 690,947 | +0.94(+1.20%) |
Feb 07, 2020 | 78.33 | 78.76 | 77.72 | 78.68 | 482,193 | +0.22(+0.28%) |
Feb 06, 2020 | 79.17 | 79.52 | 78.36 | 78.46 | 269,327 | -0.59(-0.74%) |
Feb 05, 2020 | 77.77 | 79.20 | 77.77 | 79.04 | 373,476 | +1.76(+2.27%) |
Feb 04, 2020 | 78.03 | 78.15 | 76.94 | 77.28 | 684,195 | +0.10(+0.12%) |
Feb 03, 2020 | 77.32 | 78.27 | 76.94 | 77.19 | 601,965 | +0.21(+0.27%) |
Jan 31, 2020 | 79.26 | 79.41 | 76.76 | 76.98 | 972,959 | -2.73(-3.42%) |
Jan 30, 2020 | 78.42 | 79.74 | 78.25 | 79.71 | 344,363 | +0.80(+1.01%) |
Jan 29, 2020 | 79.86 | 80.02 | 78.90 | 78.91 | 459,676 | -0.88(-1.11%) |
Jan 28, 2020 | 80.07 | 80.54 | 79.43 | 79.80 | 443,160 | -0.15(-0.19%) |
Jan 27, 2020 | 79.60 | 80.56 | 79.01 | 79.94 | 487,785 | -0.76(-0.94%) |
Jan 24, 2020 | 81.40 | 81.40 | 80.33 | 80.70 | 312,773 | -0.54(-0.67%) |
Jan 23, 2020 | 80.87 | 81.61 | 80.35 | 81.25 | 758,169 | +0.55(+0.68%) |
Jan 22, 2020 | 81.24 | 81.53 | 80.33 | 80.70 | 499,017 | +0.28(+0.35%) |
Jan 21, 2020 | 80.72 | 81.55 | 80.26 | 80.42 | 673,802 | -0.57(-0.70%) |
Jan 17, 2020 | 81.26 | 81.47 | 80.78 | 80.98 | 591,481 | -0.26(-0.32%) |
Jan 16, 2020 | 80.30 | 81.33 | 80.24 | 81.25 | 737,154 | +1.44(+1.81%) |
Jan 15, 2020 | 80.09 | 80.76 | 79.58 | 79.80 | 509,110 | -0.67(-0.84%) |
Jan 14, 2020 | 80.50 | 80.52 | 79.72 | 80.48 | 593,383 | +0.08(+0.10%) |
Jan 13, 2020 | 80.14 | 80.63 | 79.58 | 80.40 | 449,757 | +0.35(+0.44%) |
Jan 10, 2020 | 79.49 | 80.16 | 78.96 | 80.05 | 532,264 | +0.65(+0.82%) |
Jan 09, 2020 | 79.97 | 80.35 | 78.68 | 79.40 | 855,730 | -0.47(-0.59%) |
Jan 08, 2020 | 80.17 | 80.50 | 79.28 | 79.87 | 498,429 | -0.36(-0.45%) |
Jan 07, 2020 | 81.51 | 81.51 | 80.01 | 80.23 | 522,323 | -1.05(-1.29%) |
Jan 06, 2020 | 81.67 | 82.10 | 80.97 | 81.28 | 540,976 | -0.68(-0.83%) |
Jan 03, 2020 | 80.83 | 82.38 | 80.67 | 81.96 | 431,778 | +0.66(+0.81%) |
Jan 02, 2020 | 82.16 | 82.49 | 80.73 | 81.31 | 946,906 | +0.00(+0.00%) |
Dec 31, 2019 | 80.72 | 81.67 | 80.64 | 81.31 | 357,815 | +0.27(+0.33%) |
Dec 30, 2019 | 81.85 | 82.03 | 80.88 | 81.04 | 755,378 | -0.76(-0.93%) |
Dec 27, 2019 | 81.43 | 81.89 | 80.79 | 81.80 | 715,202 | +0.56(+0.70%) |
Dec 26, 2019 | 80.47 | 81.25 | 80.11 | 81.24 | 843,920 | +0.83(+1.03%) |
Dec 24, 2019 | 80.15 | 80.79 | 79.42 | 80.41 | 341,372 | +0.40(+0.50%) |
Dec 23, 2019 | 79.55 | 80.09 | 78.85 | 80.01 | 549,176 | +0.53(+0.67%) |
Dec 20, 2019 | 79.05 | 79.79 | 78.40 | 79.48 | 1,268,235 | +0.72(+0.92%) |
Dec 19, 2019 | 78.20 | 78.82 | 77.61 | 78.76 | 499,595 | +0.58(+0.74%) |
Dec 18, 2019 | 77.86 | 78.26 | 77.05 | 78.18 | 584,768 | +0.48(+0.62%) |
Dec 17, 2019 | 78.27 | 78.53 | 77.17 | 77.70 | 682,036 | -0.88(-1.12%) |
Dec 16, 2019 | 76.36 | 78.72 | 76.36 | 78.58 | 1,076,007 | +2.39(+3.14%) |
Dec 13, 2019 | 77.96 | 77.96 | 76.05 | 76.19 | 623,471 | -1.70(-2.19%) |
Dec 12, 2019 | 76.46 | 78.04 | 76.16 | 77.89 | 912,940 | +1.61(+2.11%) |
Dec 11, 2019 | 75.62 | 76.43 | 75.12 | 76.28 | 963,464 | +0.85(+1.13%) |
Dec 10, 2019 | 75.05 | 75.44 | 74.39 | 75.43 | 762,056 | +0.38(+0.51%) |
Dec 09, 2019 | 74.82 | 75.28 | 74.35 | 75.05 | 421,945 | +0.28(+0.37%) |
Dec 06, 2019 | 74.29 | 75.02 | 73.63 | 74.77 | 446,224 | +1.13(+1.53%) |
Dec 05, 2019 | 73.38 | 74.36 | 72.90 | 73.64 | 536,465 | +0.66(+0.90%) |
Dec 04, 2019 | 72.34 | 73.41 | 71.69 | 72.98 | 380,643 | +0.60(+0.83%) |
Dec 03, 2019 | 72.32 | 72.56 | 71.60 | 72.38 | 433,210 | -0.50(-0.69%) |