Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.20 | 82.20 | 78.86 | 80.00 | 172,000 | -4.67(-5.52%) |
Feb 27, 2020 | 84.85 | 85.11 | 84.25 | 84.67 | 80,859 | +0.41(+0.48%) |
Feb 26, 2020 | 84.06 | 84.82 | 83.45 | 84.26 | 40,149 | +0.56(+0.67%) |
Feb 25, 2020 | 84.85 | 85.05 | 83.70 | 83.70 | 52,523 | -1.43(-1.68%) |
Feb 24, 2020 | 86.23 | 86.26 | 84.89 | 85.13 | 105,774 | +0.08(+0.09%) |
Feb 21, 2020 | 84.89 | 85.23 | 84.78 | 85.05 | 44,900 | +0.95(+1.13%) |
Feb 20, 2020 | 84.04 | 84.37 | 83.78 | 84.10 | 33,994 | -0.30(-0.35%) |
Feb 19, 2020 | 84.15 | 84.40 | 83.39 | 84.40 | 68,692 | +1.40(+1.69%) |
Feb 18, 2020 | 81.71 | 83.10 | 81.71 | 83.00 | 38,470 | +2.03(+2.51%) |
Feb 14, 2020 | 81.05 | 81.05 | 80.70 | 80.97 | 21,200 | +0.29(+0.36%) |
Feb 13, 2020 | 80.50 | 80.73 | 80.41 | 80.68 | 34,889 | +0.68(+0.85%) |
Feb 12, 2020 | 79.74 | 80.13 | 79.48 | 80.00 | 29,757 | +0.13(+0.17%) |
Feb 11, 2020 | 80.04 | 80.07 | 79.67 | 79.87 | 28,462 | -0.48(-0.60%) |
Feb 10, 2020 | 80.30 | 80.38 | 80.07 | 80.35 | 26,993 | +0.46(+0.57%) |
Feb 07, 2020 | 79.97 | 80.07 | 79.47 | 79.89 | 36,600 | -0.13(-0.16%) |
Feb 06, 2020 | 80.54 | 80.54 | 79.74 | 80.02 | 18,618 | -0.07(-0.09%) |
Feb 05, 2020 | 80.14 | 80.19 | 79.98 | 80.09 | 20,818 | +0.03(+0.04%) |
Feb 04, 2020 | 80.08 | 80.08 | 79.65 | 80.06 | 20,273 | +0.06(+0.07%) |
Feb 03, 2020 | 80.14 | 80.20 | 79.56 | 80.00 | 79,920 | -0.48(-0.60%) |
Jan 31, 2020 | 80.26 | 80.58 | 80.22 | 80.49 | 28,300 | +0.24(+0.30%) |
Jan 30, 2020 | 80.10 | 80.45 | 79.82 | 80.25 | 18,279 | +0.60(+0.75%) |
Jan 29, 2020 | 79.38 | 79.75 | 79.19 | 79.65 | 58,879 | +0.06(+0.07%) |
Jan 28, 2020 | 79.77 | 79.77 | 79.40 | 79.59 | 30,732 | -0.70(-0.87%) |
Jan 27, 2020 | 80.99 | 80.99 | 80.20 | 80.29 | 23,871 | -0.94(-1.16%) |
Jan 24, 2020 | 80.51 | 81.23 | 80.42 | 81.23 | 25,700 | +0.48(+0.59%) |
Jan 23, 2020 | 80.18 | 80.75 | 80.01 | 80.75 | 19,592 | -0.25(-0.31%) |
Jan 22, 2020 | 80.37 | 81.00 | 80.29 | 81.00 | 18,466 | +0.73(+0.91%) |
Jan 21, 2020 | 80.17 | 80.37 | 79.93 | 80.27 | 56,998 | -0.85(-1.05%) |
Jan 17, 2020 | 80.26 | 81.25 | 80.26 | 81.12 | 37,600 | +1.45(+1.82%) |
Jan 16, 2020 | 79.57 | 79.89 | 79.42 | 79.67 | 24,662 | +0.24(+0.30%) |
Jan 15, 2020 | 79.30 | 79.63 | 79.00 | 79.43 | 17,193 | +0.90(+1.15%) |
Jan 14, 2020 | 78.32 | 78.60 | 78.07 | 78.53 | 31,888 | +0.06(+0.07%) |
Jan 13, 2020 | 78.76 | 78.76 | 78.37 | 78.47 | 27,511 | -0.36(-0.45%) |
Jan 10, 2020 | 78.63 | 79.05 | 78.50 | 78.83 | 15,800 | +0.63(+0.80%) |
Jan 09, 2020 | 78.17 | 78.48 | 78.14 | 78.20 | 20,938 | -0.57(-0.72%) |
Jan 08, 2020 | 79.67 | 79.67 | 78.45 | 78.77 | 26,913 | -0.44(-0.56%) |
Jan 07, 2020 | 78.71 | 79.21 | 78.62 | 79.21 | 32,514 | +0.66(+0.84%) |
Jan 06, 2020 | 79.18 | 79.18 | 78.25 | 78.55 | 29,069 | +0.93(+1.20%) |
Jan 03, 2020 | 77.87 | 77.98 | 77.50 | 77.62 | 57,800 | +0.71(+0.92%) |
Jan 02, 2020 | 76.80 | 77.21 | 76.70 | 76.91 | 61,915 | +0.51(+0.67%) |
Dec 31, 2019 | 76.68 | 76.80 | 76.40 | 76.40 | 29,500 | +0.14(+0.18%) |
Dec 30, 2019 | 76.37 | 76.39 | 76.08 | 76.26 | 17,704 | +0.43(+0.57%) |
Dec 27, 2019 | 76.04 | 76.22 | 75.83 | 75.83 | 96,000 | -0.23(-0.30%) |
Dec 26, 2019 | 75.92 | 76.22 | 75.78 | 76.06 | 39,489 | +0.63(+0.83%) |
Dec 24, 2019 | 74.77 | 75.46 | 74.77 | 75.43 | 11,600 | +0.75(+1.01%) |
Dec 23, 2019 | 74.21 | 74.68 | 74.11 | 74.68 | 91,043 | +0.90(+1.22%) |
Dec 20, 2019 | 74.59 | 74.59 | 73.68 | 73.78 | 21,400 | -0.68(-0.91%) |
Dec 19, 2019 | 74.01 | 74.54 | 74.01 | 74.46 | 18,291 | +0.37(+0.50%) |
Dec 18, 2019 | 74.24 | 74.35 | 74.00 | 74.09 | 20,990 | -0.20(-0.27%) |
Dec 17, 2019 | 74.33 | 74.41 | 74.06 | 74.29 | 20,240 | -0.25(-0.34%) |
Dec 16, 2019 | 74.48 | 74.54 | 74.23 | 74.54 | 26,118 | +0.35(+0.47%) |
Dec 13, 2019 | 74.25 | 74.36 | 73.88 | 74.19 | 20,200 | +0.13(+0.18%) |
Dec 12, 2019 | 74.68 | 74.68 | 73.72 | 74.06 | 18,352 | +0.12(+0.16%) |
Dec 11, 2019 | 73.55 | 74.10 | 73.38 | 73.94 | 16,486 | +0.67(+0.91%) |
Dec 10, 2019 | 73.45 | 73.45 | 73.13 | 73.27 | 21,977 | +0.43(+0.59%) |
Dec 09, 2019 | 73.00 | 73.09 | 72.81 | 72.84 | 15,608 | +0.01(+0.01%) |
Dec 06, 2019 | 72.86 | 72.97 | 72.71 | 72.83 | 12,500 | -0.82(-1.11%) |
Dec 05, 2019 | 73.42 | 73.88 | 73.38 | 73.65 | 31,237 | +0.06(+0.08%) |
Dec 04, 2019 | 73.84 | 73.84 | 73.37 | 73.59 | 32,493 | -0.25(-0.34%) |
Dec 03, 2019 | 73.83 | 74.00 | 73.75 | 73.84 | 26,951 | +0.73(+1.00%) |