Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.14 | 79.99 | 78.14 | 79.92 | 81,357 | -1.46(-1.79%) |
Feb 27, 2020 | 81.50 | 83.88 | 80.95 | 81.38 | 47,033 | -1.55(-1.87%) |
Feb 26, 2020 | 83.69 | 84.98 | 82.76 | 82.93 | 50,092 | -0.71(-0.85%) |
Feb 25, 2020 | 86.40 | 86.40 | 83.37 | 83.64 | 44,054 | -2.55(-2.96%) |
Feb 24, 2020 | 86.04 | 86.62 | 85.25 | 86.19 | 37,076 | -2.13(-2.41%) |
Feb 21, 2020 | 89.26 | 89.26 | 88.05 | 88.32 | 17,212 | -1.09(-1.22%) |
Feb 20, 2020 | 89.77 | 89.94 | 88.72 | 89.42 | 39,771 | -0.67(-0.74%) |
Feb 19, 2020 | 89.52 | 90.33 | 89.46 | 90.09 | 34,729 | +0.96(+1.08%) |
Feb 18, 2020 | 89.37 | 89.37 | 88.64 | 89.13 | 21,086 | -0.36(-0.40%) |
Feb 14, 2020 | 89.13 | 89.52 | 88.74 | 89.49 | 12,809 | +0.71(+0.80%) |
Feb 13, 2020 | 87.90 | 89.01 | 87.80 | 88.78 | 38,107 | +0.61(+0.69%) |
Feb 12, 2020 | 88.53 | 88.71 | 87.84 | 88.17 | 23,240 | -0.04(-0.05%) |
Feb 11, 2020 | 87.64 | 88.36 | 87.46 | 88.21 | 92,460 | +1.00(+1.15%) |
Feb 10, 2020 | 86.55 | 87.24 | 86.18 | 87.21 | 20,605 | +0.58(+0.67%) |
Feb 07, 2020 | 87.90 | 87.90 | 86.53 | 86.63 | 17,512 | -1.55(-1.76%) |
Feb 06, 2020 | 87.95 | 88.63 | 87.50 | 88.18 | 37,000 | +0.37(+0.42%) |
Feb 05, 2020 | 87.72 | 88.02 | 87.46 | 87.81 | 38,608 | +0.74(+0.85%) |
Feb 04, 2020 | 86.91 | 87.53 | 86.88 | 87.07 | 19,589 | +1.30(+1.51%) |
Feb 03, 2020 | 85.63 | 86.36 | 85.16 | 85.77 | 30,074 | +0.53(+0.62%) |
Jan 31, 2020 | 86.76 | 86.81 | 84.90 | 85.24 | 39,628 | -1.68(-1.93%) |
Jan 30, 2020 | 86.59 | 87.09 | 85.79 | 86.92 | 24,550 | -0.38(-0.44%) |
Jan 29, 2020 | 87.45 | 87.84 | 87.04 | 87.30 | 26,599 | +0.04(+0.05%) |
Jan 28, 2020 | 87.20 | 87.43 | 86.75 | 87.26 | 31,375 | +0.42(+0.48%) |
Jan 27, 2020 | 85.88 | 87.15 | 85.44 | 86.84 | 29,369 | -0.31(-0.36%) |
Jan 24, 2020 | 88.38 | 88.38 | 86.94 | 87.15 | 17,112 | -1.14(-1.29%) |
Jan 23, 2020 | 88.60 | 88.60 | 87.91 | 88.29 | 23,669 | -0.52(-0.59%) |
Jan 22, 2020 | 88.85 | 89.19 | 88.61 | 88.81 | 27,880 | +0.39(+0.44%) |
Jan 21, 2020 | 87.97 | 88.70 | 87.96 | 88.42 | 24,933 | +0.21(+0.24%) |
Jan 17, 2020 | 88.84 | 88.84 | 88.11 | 88.21 | 17,112 | -0.38(-0.43%) |
Jan 16, 2020 | 88.09 | 88.59 | 88.00 | 88.59 | 27,508 | +1.06(+1.21%) |
Jan 15, 2020 | 87.53 | 88.09 | 87.26 | 87.53 | 23,638 | +0.04(+0.05%) |
Jan 14, 2020 | 86.58 | 87.67 | 86.58 | 87.49 | 39,724 | +0.70(+0.81%) |
Jan 13, 2020 | 86.46 | 86.83 | 86.18 | 86.79 | 97,463 | -0.37(-0.42%) |
Jan 10, 2020 | 86.93 | 87.37 | 86.72 | 87.16 | 18,313 | +0.41(+0.47%) |
Jan 09, 2020 | 86.58 | 87.23 | 86.40 | 86.75 | 19,270 | +0.56(+0.65%) |
Jan 08, 2020 | 85.79 | 86.54 | 85.79 | 86.19 | 21,673 | +0.48(+0.56%) |
Jan 07, 2020 | 85.97 | 86.14 | 85.43 | 85.71 | 55,535 | -0.40(-0.47%) |
Jan 06, 2020 | 84.75 | 86.29 | 84.56 | 86.11 | 35,210 | +0.78(+0.92%) |
Jan 03, 2020 | 84.91 | 85.58 | 84.44 | 85.33 | 92,565 | -0.36(-0.42%) |
Jan 02, 2020 | 86.16 | 86.16 | 84.75 | 85.69 | 22,356 | +0.10(+0.12%) |
Dec 31, 2019 | 84.84 | 85.73 | 84.84 | 85.59 | 16,811 | +0.41(+0.48%) |
Dec 30, 2019 | 85.77 | 85.77 | 85.04 | 85.18 | 15,129 | -0.53(-0.62%) |
Dec 27, 2019 | 85.95 | 86.00 | 85.49 | 85.71 | 8,205 | -0.21(-0.24%) |
Dec 26, 2019 | 86.43 | 86.43 | 85.69 | 85.92 | 8,298 | -0.37(-0.43%) |
Dec 24, 2019 | 86.23 | 86.42 | 85.96 | 86.29 | 15,310 | +0.16(+0.19%) |
Dec 23, 2019 | 85.62 | 86.40 | 85.00 | 86.13 | 21,200 | +0.78(+0.92%) |
Dec 20, 2019 | 85.34 | 85.55 | 85.09 | 85.35 | 29,321 | +0.17(+0.20%) |
Dec 19, 2019 | 85.25 | 85.25 | 84.74 | 85.18 | 72,036 | -0.10(-0.12%) |
Dec 18, 2019 | 85.19 | 85.59 | 84.94 | 85.28 | 25,961 | +0.10(+0.12%) |
Dec 17, 2019 | 85.09 | 85.18 | 84.47 | 85.18 | 21,333 | +0.24(+0.28%) |
Dec 16, 2019 | 85.03 | 85.40 | 84.48 | 84.94 | 22,642 | +0.47(+0.56%) |
Dec 13, 2019 | 84.40 | 84.69 | 83.84 | 84.46 | 13,109 | +0.06(+0.07%) |
Dec 12, 2019 | 84.20 | 85.09 | 83.91 | 84.41 | 20,866 | +0.42(+0.50%) |
Dec 11, 2019 | 83.92 | 84.05 | 83.52 | 83.98 | 11,042 | +0.13(+0.15%) |
Dec 10, 2019 | 83.95 | 84.10 | 83.60 | 83.86 | 17,004 | -0.18(-0.21%) |
Dec 09, 2019 | 85.44 | 85.52 | 84.04 | 84.04 | 31,684 | -1.35(-1.58%) |
Dec 06, 2019 | 85.00 | 85.74 | 85.00 | 85.39 | 82,361 | +0.62(+0.73%) |
Dec 05, 2019 | 85.16 | 85.17 | 84.36 | 84.77 | 33,275 | -0.23(-0.27%) |
Dec 04, 2019 | 84.85 | 85.27 | 84.76 | 85.00 | 32,469 | +0.31(+0.37%) |
Dec 03, 2019 | 84.08 | 84.69 | 83.48 | 84.69 | 40,260 | +0.15(+0.18%) |