Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.36 | 83.52 | 80.78 | 82.27 | 7,487,307 | -2.29(-2.70%) |
Feb 27, 2020 | 85.55 | 87.63 | 84.00 | 84.56 | 6,115,948 | -3.03(-3.46%) |
Feb 26, 2020 | 89.68 | 90.45 | 87.59 | 87.59 | 4,530,567 | -1.48(-1.66%) |
Feb 25, 2020 | 92.46 | 92.92 | 88.96 | 89.06 | 4,565,283 | -3.12(-3.38%) |
Feb 24, 2020 | 92.20 | 93.09 | 91.70 | 92.18 | 4,606,779 | -2.97(-3.13%) |
Feb 21, 2020 | 94.52 | 95.35 | 94.14 | 95.16 | 2,718,918 | -0.15(-0.16%) |
Feb 20, 2020 | 94.55 | 95.93 | 94.40 | 95.31 | 1,935,994 | +0.72(+0.76%) |
Feb 19, 2020 | 94.77 | 95.20 | 94.46 | 94.60 | 2,065,409 | -0.15(-0.15%) |
Feb 18, 2020 | 94.34 | 94.89 | 93.88 | 94.74 | 2,534,448 | +0.83(+0.89%) |
Feb 14, 2020 | 93.37 | 93.95 | 92.96 | 93.91 | 2,196,460 | +0.60(+0.64%) |
Feb 13, 2020 | 93.78 | 94.30 | 93.24 | 93.31 | 2,271,005 | -1.03(-1.10%) |
Feb 12, 2020 | 94.77 | 95.19 | 94.13 | 94.34 | 2,212,283 | +0.45(+0.48%) |
Feb 11, 2020 | 93.79 | 94.67 | 93.42 | 93.89 | 2,736,082 | +0.56(+0.60%) |
Feb 10, 2020 | 92.36 | 93.34 | 92.05 | 93.33 | 2,249,092 | +0.86(+0.93%) |
Feb 07, 2020 | 92.41 | 93.35 | 91.71 | 92.46 | 3,378,550 | -0.47(-0.51%) |
Feb 06, 2020 | 93.86 | 93.86 | 92.37 | 92.94 | 2,765,415 | +0.13(+0.14%) |
Feb 05, 2020 | 92.79 | 93.60 | 92.21 | 92.81 | 3,682,383 | +1.30(+1.42%) |
Feb 04, 2020 | 88.85 | 92.08 | 88.75 | 91.51 | 5,221,691 | +4.92(+5.68%) |
Feb 03, 2020 | 86.21 | 87.79 | 86.11 | 86.60 | 3,027,047 | +0.92(+1.08%) |
Jan 31, 2020 | 87.40 | 87.84 | 85.27 | 85.67 | 5,184,657 | -2.50(-2.84%) |
Jan 30, 2020 | 86.71 | 88.34 | 86.60 | 88.17 | 2,955,794 | +0.33(+0.37%) |
Jan 29, 2020 | 87.85 | 88.40 | 87.17 | 87.85 | 2,324,627 | +0.54(+0.62%) |
Jan 28, 2020 | 86.01 | 87.98 | 85.86 | 87.30 | 3,742,825 | +1.48(+1.72%) |
Jan 27, 2020 | 86.03 | 86.29 | 85.21 | 85.83 | 2,419,575 | -2.00(-2.27%) |
Jan 24, 2020 | 89.11 | 89.15 | 87.45 | 87.82 | 2,895,680 | -0.96(-1.08%) |
Jan 23, 2020 | 87.36 | 88.85 | 86.52 | 88.78 | 3,397,704 | +0.67(+0.76%) |
Jan 22, 2020 | 89.16 | 90.52 | 87.59 | 88.11 | 6,179,674 | +2.39(+2.79%) |
Jan 21, 2020 | 86.47 | 86.60 | 85.54 | 85.72 | 3,865,249 | -1.05(-1.21%) |
Jan 17, 2020 | 85.96 | 87.01 | 85.81 | 86.77 | 3,284,491 | +0.78(+0.91%) |
Jan 16, 2020 | 85.89 | 86.01 | 85.23 | 85.99 | 1,849,235 | +0.83(+0.98%) |
Jan 15, 2020 | 84.84 | 85.51 | 84.65 | 85.15 | 2,925,664 | -0.18(-0.21%) |
Jan 14, 2020 | 86.20 | 86.32 | 85.24 | 85.34 | 2,591,239 | -0.69(-0.80%) |
Jan 13, 2020 | 85.82 | 86.18 | 85.47 | 86.03 | 1,806,525 | -0.11(-0.13%) |
Jan 10, 2020 | 86.62 | 86.71 | 85.88 | 86.13 | 2,440,266 | -0.19(-0.22%) |
Jan 09, 2020 | 86.71 | 86.73 | 85.99 | 86.32 | 3,018,013 | +0.05(+0.06%) |
Jan 08, 2020 | 86.01 | 86.66 | 85.84 | 86.27 | 2,735,229 | +0.26(+0.31%) |
Jan 07, 2020 | 85.39 | 86.15 | 85.25 | 86.01 | 2,902,695 | -0.45(-0.52%) |
Jan 06, 2020 | 85.74 | 86.54 | 85.49 | 86.46 | 4,041,556 | +0.16(+0.19%) |
Jan 03, 2020 | 85.45 | 86.37 | 84.98 | 86.30 | 1,717,780 | -0.64(-0.74%) |
Jan 02, 2020 | 86.37 | 86.95 | 85.46 | 86.94 | 2,625,293 | +1.04(+1.21%) |
Dec 31, 2019 | 85.95 | 86.42 | 85.62 | 85.90 | 1,612,031 | -0.19(-0.22%) |
Dec 30, 2019 | 86.11 | 86.59 | 85.75 | 86.09 | 1,600,964 | -0.05(-0.06%) |
Dec 27, 2019 | 86.46 | 86.51 | 86.00 | 86.14 | 1,107,437 | -0.05(-0.05%) |
Dec 26, 2019 | 85.84 | 86.20 | 85.48 | 86.19 | 1,394,470 | +0.51(+0.59%) |
Dec 24, 2019 | 86.48 | 86.48 | 85.52 | 85.68 | 732,410 | -0.59(-0.68%) |
Dec 23, 2019 | 85.90 | 86.41 | 85.39 | 86.27 | 2,571,927 | +0.66(+0.77%) |
Dec 20, 2019 | 86.14 | 86.57 | 85.32 | 85.61 | 5,784,413 | +0.15(+0.17%) |
Dec 19, 2019 | 85.72 | 85.93 | 85.13 | 85.46 | 3,325,466 | -0.17(-0.20%) |
Dec 18, 2019 | 85.44 | 85.68 | 84.74 | 85.64 | 2,214,614 | +0.18(+0.21%) |
Dec 17, 2019 | 85.85 | 86.12 | 85.38 | 85.45 | 1,867,545 | +0.14(+0.16%) |
Dec 16, 2019 | 85.29 | 86.00 | 85.15 | 85.32 | 2,085,726 | +0.44(+0.51%) |
Dec 13, 2019 | 85.42 | 86.12 | 84.53 | 84.88 | 2,034,364 | -0.77(-0.90%) |
Dec 12, 2019 | 84.79 | 85.83 | 84.40 | 85.65 | 3,016,007 | +0.96(+1.14%) |
Dec 11, 2019 | 84.42 | 84.79 | 83.58 | 84.69 | 2,354,207 | +0.64(+0.77%) |
Dec 10, 2019 | 84.12 | 84.67 | 83.60 | 84.05 | 1,735,790 | -0.07(-0.09%) |
Dec 09, 2019 | 84.26 | 84.38 | 83.89 | 84.12 | 3,712,641 | -0.29(-0.34%) |
Dec 06, 2019 | 84.65 | 85.03 | 83.95 | 84.41 | 1,722,632 | +1.11(+1.33%) |
Dec 05, 2019 | 83.36 | 83.41 | 82.46 | 83.30 | 3,289,081 | +0.67(+0.81%) |
Dec 04, 2019 | 82.40 | 84.01 | 82.40 | 82.63 | 3,123,478 | -0.25(-0.31%) |
Dec 03, 2019 | 82.49 | 83.24 | 81.94 | 82.89 | 3,207,252 | -0.53(-0.63%) |