Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.09 | 71.76 | 70.03 | 71.35 | 132,587 | -1.23(-1.69%) |
Feb 27, 2020 | 74.06 | 75.14 | 72.55 | 72.57 | 99,519 | -3.04(-4.02%) |
Feb 26, 2020 | 76.60 | 77.22 | 75.49 | 75.61 | 41,580 | -0.71(-0.93%) |
Feb 25, 2020 | 79.05 | 79.05 | 76.09 | 76.32 | 49,136 | -2.59(-3.29%) |
Feb 24, 2020 | 78.75 | 79.24 | 78.44 | 78.92 | 17,140 | -2.28(-2.81%) |
Feb 21, 2020 | 81.71 | 81.79 | 80.99 | 81.20 | 7,285 | -0.89(-1.09%) |
Feb 20, 2020 | 81.65 | 82.30 | 81.15 | 82.09 | 22,664 | +0.33(+0.40%) |
Feb 19, 2020 | 81.80 | 82.03 | 81.69 | 81.76 | 13,776 | +0.27(+0.33%) |
Feb 18, 2020 | 81.75 | 81.93 | 81.32 | 81.49 | 13,260 | -0.41(-0.50%) |
Feb 14, 2020 | 82.16 | 82.23 | 81.77 | 81.90 | 28,723 | -0.47(-0.57%) |
Feb 13, 2020 | 81.40 | 82.53 | 81.40 | 82.37 | 11,664 | +0.42(+0.52%) |
Feb 12, 2020 | 81.97 | 81.97 | 81.49 | 81.95 | 11,210 | +0.50(+0.61%) |
Feb 11, 2020 | 81.33 | 81.91 | 81.25 | 81.45 | 17,471 | +0.51(+0.63%) |
Feb 10, 2020 | 80.24 | 80.94 | 80.24 | 80.94 | 28,488 | +0.57(+0.71%) |
Feb 07, 2020 | 81.12 | 81.12 | 80.26 | 80.37 | 12,072 | -1.09(-1.34%) |
Feb 06, 2020 | 81.82 | 81.82 | 81.45 | 81.45 | 27,695 | +0.00(+0.00%) |
Feb 05, 2020 | 81.13 | 81.45 | 80.55 | 81.45 | 85,182 | +1.28(+1.59%) |
Feb 04, 2020 | 80.00 | 80.49 | 80.00 | 80.18 | 17,379 | +1.08(+1.37%) |
Feb 03, 2020 | 78.94 | 79.48 | 78.91 | 79.09 | 11,651 | +0.71(+0.91%) |
Jan 31, 2020 | 80.09 | 80.09 | 78.24 | 78.38 | 26,434 | -1.92(-2.39%) |
Jan 30, 2020 | 80.00 | 80.30 | 79.58 | 80.30 | 14,112 | -0.17(-0.22%) |
Jan 29, 2020 | 81.17 | 81.30 | 80.47 | 80.47 | 13,431 | -0.63(-0.78%) |
Jan 28, 2020 | 80.84 | 81.14 | 80.74 | 81.11 | 11,237 | +0.77(+0.96%) |
Jan 27, 2020 | 79.79 | 80.62 | 79.62 | 80.33 | 28,863 | -0.73(-0.90%) |
Jan 24, 2020 | 82.01 | 82.01 | 80.62 | 81.06 | 52,868 | -1.02(-1.25%) |
Jan 23, 2020 | 81.41 | 82.10 | 81.36 | 82.09 | 35,634 | +0.25(+0.31%) |
Jan 22, 2020 | 81.98 | 82.23 | 81.77 | 81.84 | 10,251 | +0.11(+0.14%) |
Jan 21, 2020 | 81.93 | 81.93 | 81.61 | 81.72 | 15,525 | -0.52(-0.63%) |
Jan 17, 2020 | 82.63 | 82.63 | 82.11 | 82.24 | 13,737 | +0.01(+0.02%) |
Jan 16, 2020 | 81.68 | 82.40 | 81.68 | 82.23 | 34,641 | +0.99(+1.22%) |
Jan 15, 2020 | 80.55 | 81.43 | 80.55 | 81.24 | 14,594 | +0.52(+0.64%) |
Jan 14, 2020 | 80.28 | 81.20 | 80.07 | 80.72 | 15,390 | +0.23(+0.29%) |
Jan 13, 2020 | 79.60 | 80.49 | 79.56 | 80.49 | 13,685 | +0.90(+1.13%) |
Jan 10, 2020 | 79.93 | 79.93 | 79.32 | 79.59 | 25,809 | -0.31(-0.39%) |
Jan 09, 2020 | 80.19 | 80.42 | 79.85 | 79.90 | 14,665 | +0.09(+0.11%) |
Jan 08, 2020 | 79.31 | 80.09 | 79.31 | 79.81 | 14,399 | +0.42(+0.52%) |
Jan 07, 2020 | 79.39 | 79.62 | 79.18 | 79.40 | 55,771 | -0.28(-0.35%) |
Jan 06, 2020 | 79.38 | 79.76 | 79.15 | 79.68 | 18,060 | -0.23(-0.28%) |
Jan 03, 2020 | 79.03 | 79.90 | 79.03 | 79.90 | 14,153 | +0.07(+0.09%) |
Jan 02, 2020 | 79.98 | 80.20 | 79.11 | 79.83 | 40,498 | +0.23(+0.29%) |
Dec 31, 2019 | 79.48 | 79.90 | 79.48 | 79.60 | 38,922 | +0.07(+0.09%) |
Dec 30, 2019 | 79.59 | 79.78 | 79.19 | 79.53 | 31,989 | -0.08(-0.10%) |
Dec 27, 2019 | 80.03 | 80.03 | 79.49 | 79.60 | 30,388 | -0.31(-0.39%) |
Dec 26, 2019 | 79.98 | 80.01 | 79.81 | 79.92 | 11,510 | -0.08(-0.10%) |
Dec 24, 2019 | 79.97 | 80.00 | 79.97 | 80.00 | 4,371 | +0.10(+0.13%) |
Dec 23, 2019 | 79.96 | 80.00 | 79.59 | 79.90 | 13,652 | +0.13(+0.17%) |
Dec 20, 2019 | 79.93 | 80.04 | 79.76 | 79.76 | 14,153 | +0.04(+0.05%) |
Dec 19, 2019 | 79.55 | 79.75 | 79.38 | 79.72 | 13,518 | +0.38(+0.48%) |
Dec 18, 2019 | 79.16 | 79.36 | 79.04 | 79.34 | 7,424 | +0.39(+0.50%) |
Dec 17, 2019 | 78.57 | 78.95 | 78.50 | 78.95 | 12,988 | +0.50(+0.63%) |
Dec 16, 2019 | 78.58 | 79.00 | 78.46 | 78.46 | 8,365 | +0.56(+0.71%) |
Dec 13, 2019 | 78.51 | 78.66 | 77.80 | 77.90 | 31,340 | -0.56(-0.72%) |
Dec 12, 2019 | 77.85 | 78.87 | 77.85 | 78.46 | 19,514 | +0.85(+1.09%) |
Dec 11, 2019 | 77.77 | 77.81 | 77.31 | 77.62 | 8,480 | -0.02(-0.03%) |
Dec 10, 2019 | 77.78 | 77.82 | 77.59 | 77.64 | 5,756 | -0.06(-0.07%) |
Dec 09, 2019 | 77.91 | 77.91 | 77.69 | 77.70 | 5,933 | -0.24(-0.30%) |
Dec 06, 2019 | 77.64 | 78.23 | 77.64 | 77.93 | 27,997 | +0.99(+1.28%) |
Dec 05, 2019 | 77.06 | 77.21 | 76.81 | 76.95 | 18,371 | +0.08(+0.10%) |
Dec 04, 2019 | 76.59 | 77.05 | 76.59 | 76.87 | 10,586 | +0.58(+0.76%) |
Dec 03, 2019 | 75.66 | 76.29 | 75.62 | 76.29 | 14,402 | -0.07(-0.10%) |