Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.72 | 76.68 | 74.35 | 76.68 | 47,557 | -1.34(-1.71%) |
Feb 27, 2020 | 79.87 | 80.85 | 78.02 | 78.02 | 36,330 | -3.26(-4.01%) |
Feb 26, 2020 | 82.41 | 83.16 | 81.27 | 81.28 | 15,569 | -0.90(-1.09%) |
Feb 25, 2020 | 85.37 | 85.37 | 82.06 | 82.17 | 22,385 | -2.91(-3.42%) |
Feb 24, 2020 | 85.53 | 85.77 | 84.97 | 85.08 | 17,558 | -2.45(-2.80%) |
Feb 21, 2020 | 87.36 | 87.59 | 87.36 | 87.53 | 12,678 | -0.50(-0.57%) |
Feb 20, 2020 | 87.59 | 88.03 | 87.35 | 88.03 | 5,312 | +0.36(+0.41%) |
Feb 19, 2020 | 87.91 | 87.91 | 87.62 | 87.67 | 10,967 | +0.08(+0.09%) |
Feb 18, 2020 | 87.70 | 87.72 | 87.36 | 87.59 | 14,436 | -0.35(-0.40%) |
Feb 14, 2020 | 88.27 | 88.27 | 87.69 | 87.95 | 10,478 | -0.14(-0.16%) |
Feb 13, 2020 | 88.15 | 88.31 | 87.91 | 88.09 | 8,734 | -0.62(-0.70%) |
Feb 12, 2020 | 88.77 | 88.89 | 88.54 | 88.71 | 7,011 | +0.56(+0.63%) |
Feb 11, 2020 | 88.01 | 88.43 | 88.01 | 88.15 | 13,555 | +0.46(+0.53%) |
Feb 10, 2020 | 87.32 | 87.69 | 87.12 | 87.69 | 13,849 | +0.37(+0.43%) |
Feb 07, 2020 | 87.69 | 87.69 | 87.19 | 87.32 | 139,253 | -0.58(-0.66%) |
Feb 06, 2020 | 87.75 | 88.02 | 87.74 | 87.89 | 16,122 | +0.19(+0.22%) |
Feb 05, 2020 | 86.90 | 87.77 | 86.90 | 87.71 | 14,033 | +1.24(+1.43%) |
Feb 04, 2020 | 86.24 | 86.85 | 86.24 | 86.47 | 21,108 | +0.94(+1.09%) |
Feb 03, 2020 | 85.44 | 86.13 | 85.44 | 85.53 | 7,855 | +0.23(+0.27%) |
Jan 31, 2020 | 86.20 | 86.20 | 85.02 | 85.31 | 14,774 | -1.33(-1.54%) |
Jan 30, 2020 | 85.91 | 86.64 | 85.71 | 86.64 | 15,548 | -0.06(-0.07%) |
Jan 29, 2020 | 87.26 | 87.33 | 86.68 | 86.70 | 15,483 | -0.47(-0.54%) |
Jan 28, 2020 | 86.88 | 87.32 | 86.88 | 87.17 | 7,253 | +0.53(+0.61%) |
Jan 27, 2020 | 86.72 | 87.05 | 86.49 | 86.64 | 8,310 | -1.45(-1.65%) |
Jan 24, 2020 | 89.15 | 89.15 | 87.67 | 88.09 | 17,812 | -0.85(-0.95%) |
Jan 23, 2020 | 88.58 | 89.05 | 88.16 | 88.94 | 19,022 | +0.05(+0.05%) |
Jan 22, 2020 | 89.20 | 89.42 | 88.82 | 88.89 | 18,203 | -0.26(-0.29%) |
Jan 21, 2020 | 89.33 | 89.33 | 88.95 | 89.15 | 13,193 | -0.44(-0.49%) |
Jan 17, 2020 | 89.57 | 89.73 | 89.50 | 89.59 | 28,937 | -0.04(-0.04%) |
Jan 16, 2020 | 89.42 | 89.63 | 89.39 | 89.63 | 9,597 | +0.70(+0.78%) |
Jan 15, 2020 | 88.77 | 89.09 | 88.74 | 88.93 | 8,942 | +0.23(+0.26%) |
Jan 14, 2020 | 88.44 | 88.77 | 88.35 | 88.70 | 11,100 | +0.26(+0.29%) |
Jan 13, 2020 | 88.11 | 88.49 | 88.11 | 88.44 | 8,449 | +0.49(+0.55%) |
Jan 10, 2020 | 88.27 | 88.30 | 87.90 | 87.96 | 8,387 | -0.17(-0.19%) |
Jan 09, 2020 | 88.00 | 88.13 | 87.68 | 88.13 | 8,886 | +0.39(+0.45%) |
Jan 08, 2020 | 87.53 | 88.10 | 87.48 | 87.74 | 20,474 | +0.11(+0.12%) |
Jan 07, 2020 | 87.44 | 87.70 | 87.31 | 87.63 | 9,981 | -0.15(-0.18%) |
Jan 06, 2020 | 87.31 | 87.86 | 87.29 | 87.78 | 43,126 | +0.11(+0.13%) |
Jan 03, 2020 | 87.56 | 87.77 | 87.55 | 87.67 | 18,662 | -0.45(-0.51%) |
Jan 02, 2020 | 88.63 | 88.72 | 87.76 | 88.12 | 108,248 | -0.11(-0.12%) |
Dec 31, 2019 | 87.54 | 88.27 | 87.54 | 88.22 | 11,952 | +0.48(+0.54%) |
Dec 30, 2019 | 87.93 | 88.07 | 87.75 | 87.75 | 16,687 | -0.40(-0.46%) |
Dec 27, 2019 | 88.36 | 88.36 | 88.03 | 88.15 | 85,540 | -0.01(-0.01%) |
Dec 26, 2019 | 88.16 | 88.23 | 87.91 | 88.16 | 15,730 | +0.24(+0.27%) |
Dec 24, 2019 | 88.01 | 88.06 | 87.87 | 87.92 | 12,699 | -0.08(-0.10%) |
Dec 23, 2019 | 88.12 | 88.12 | 87.93 | 88.01 | 20,544 | -0.00(-0.00%) |
Dec 20, 2019 | 87.74 | 88.05 | 87.57 | 88.01 | 11,490 | +0.81(+0.93%) |
Dec 19, 2019 | 87.36 | 87.36 | 87.12 | 87.20 | 12,181 | +0.06(+0.07%) |
Dec 18, 2019 | 87.15 | 87.18 | 86.92 | 87.14 | 12,654 | +0.19(+0.22%) |
Dec 17, 2019 | 86.93 | 87.20 | 86.85 | 86.95 | 8,250 | +0.11(+0.12%) |
Dec 16, 2019 | 86.66 | 87.08 | 86.66 | 86.84 | 13,431 | +0.60(+0.69%) |
Dec 13, 2019 | 86.44 | 86.57 | 86.21 | 86.25 | 14,126 | -0.32(-0.37%) |
Dec 12, 2019 | 85.53 | 86.66 | 85.53 | 86.57 | 22,149 | +1.09(+1.28%) |
Dec 11, 2019 | 85.55 | 85.55 | 85.34 | 85.48 | 46,528 | +0.26(+0.31%) |
Dec 10, 2019 | 85.28 | 85.46 | 85.04 | 85.21 | 8,343 | -0.15(-0.18%) |
Dec 09, 2019 | 85.42 | 85.59 | 85.37 | 85.37 | 15,237 | -0.00(-0.00%) |
Dec 06, 2019 | 84.98 | 85.61 | 84.98 | 85.37 | 30,887 | +0.68(+0.80%) |
Dec 05, 2019 | 84.75 | 84.77 | 84.53 | 84.69 | 13,276 | +0.09(+0.10%) |
Dec 04, 2019 | 84.42 | 84.96 | 84.42 | 84.60 | 52,293 | +0.51(+0.61%) |
Dec 03, 2019 | 84.02 | 84.11 | 83.55 | 84.09 | 19,118 | -0.69(-0.82%) |