Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.32 | 80.27 | 77.00 | 79.31 | 2,444,100 | -0.60(-0.75%) |
Feb 27, 2020 | 80.45 | 82.89 | 79.21 | 79.91 | 1,516,907 | -3.13(-3.77%) |
Feb 26, 2020 | 82.06 | 85.44 | 81.97 | 83.04 | 2,161,310 | +1.73(+2.13%) |
Feb 25, 2020 | 85.06 | 85.95 | 81.08 | 81.31 | 2,704,542 | -2.92(-3.47%) |
Feb 24, 2020 | 81.96 | 84.84 | 81.16 | 84.23 | 1,871,317 | -2.02(-2.34%) |
Feb 21, 2020 | 87.84 | 87.95 | 85.23 | 86.25 | 1,967,100 | -2.05(-2.32%) |
Feb 20, 2020 | 89.75 | 90.32 | 86.84 | 88.30 | 2,119,988 | -1.72(-1.91%) |
Feb 19, 2020 | 90.85 | 91.44 | 89.99 | 90.02 | 1,042,190 | -0.22(-0.24%) |
Feb 18, 2020 | 90.00 | 90.69 | 89.37 | 90.24 | 1,226,553 | -0.24(-0.27%) |
Feb 14, 2020 | 89.98 | 91.51 | 89.69 | 90.48 | 1,114,200 | +0.95(+1.06%) |
Feb 13, 2020 | 88.33 | 90.84 | 87.89 | 89.53 | 1,761,958 | +0.65(+0.73%) |
Feb 12, 2020 | 88.73 | 88.96 | 86.71 | 88.88 | 1,063,891 | +0.34(+0.38%) |
Feb 11, 2020 | 89.15 | 89.87 | 88.28 | 88.54 | 1,657,052 | -0.66(-0.74%) |
Feb 10, 2020 | 86.93 | 89.42 | 86.64 | 89.20 | 2,704,079 | +2.25(+2.59%) |
Feb 07, 2020 | 85.47 | 89.25 | 85.01 | 86.95 | 4,354,100 | +0.14(+0.16%) |
Feb 06, 2020 | 87.22 | 88.06 | 85.60 | 86.81 | 2,371,407 | -0.41(-0.47%) |
Feb 05, 2020 | 90.38 | 90.53 | 86.76 | 87.22 | 1,621,785 | -2.30(-2.57%) |
Feb 04, 2020 | 88.94 | 90.10 | 88.26 | 89.52 | 1,440,258 | +1.64(+1.87%) |
Feb 03, 2020 | 86.78 | 88.29 | 86.43 | 87.88 | 1,648,803 | +1.48(+1.71%) |
Jan 31, 2020 | 86.71 | 87.33 | 84.88 | 86.40 | 1,339,800 | -0.60(-0.69%) |
Jan 30, 2020 | 85.66 | 87.27 | 85.66 | 87.00 | 900,590 | +1.00(+1.16%) |
Jan 29, 2020 | 86.63 | 86.91 | 85.15 | 86.00 | 1,010,269 | +0.13(+0.15%) |
Jan 28, 2020 | 85.30 | 86.21 | 84.86 | 85.87 | 1,249,079 | +0.97(+1.14%) |
Jan 27, 2020 | 83.21 | 85.44 | 83.13 | 84.90 | 857,583 | -1.29(-1.50%) |
Jan 24, 2020 | 87.01 | 88.50 | 85.49 | 86.19 | 1,564,200 | +0.22(+0.26%) |
Jan 23, 2020 | 85.23 | 86.41 | 84.62 | 85.97 | 867,754 | +0.79(+0.93%) |
Jan 22, 2020 | 86.25 | 87.01 | 85.18 | 85.18 | 1,568,081 | -0.39(-0.46%) |
Jan 21, 2020 | 84.33 | 86.09 | 84.33 | 85.57 | 1,655,823 | +1.60(+1.91%) |
Jan 17, 2020 | 86.00 | 86.18 | 83.94 | 83.97 | 1,367,800 | -0.73(-0.86%) |
Jan 16, 2020 | 84.45 | 85.33 | 84.15 | 84.70 | 1,638,599 | +0.71(+0.85%) |
Jan 15, 2020 | 83.38 | 86.06 | 83.38 | 83.99 | 1,648,954 | +0.76(+0.91%) |
Jan 14, 2020 | 83.79 | 83.88 | 81.91 | 83.23 | 1,583,905 | -0.56(-0.67%) |
Jan 13, 2020 | 82.32 | 84.60 | 82.32 | 83.79 | 1,415,179 | +1.99(+2.43%) |
Jan 10, 2020 | 82.34 | 84.44 | 81.45 | 81.80 | 2,087,700 | +0.64(+0.79%) |
Jan 09, 2020 | 80.79 | 81.81 | 80.67 | 81.16 | 1,170,349 | +1.36(+1.70%) |
Jan 08, 2020 | 78.75 | 80.44 | 78.75 | 79.80 | 1,213,690 | +1.12(+1.42%) |
Jan 07, 2020 | 80.93 | 81.25 | 78.53 | 78.68 | 2,073,069 | -2.25(-2.78%) |
Jan 06, 2020 | 77.64 | 80.94 | 77.64 | 80.93 | 1,399,989 | +2.58(+3.29%) |
Jan 03, 2020 | 78.59 | 79.01 | 77.67 | 78.35 | 1,157,300 | -1.64(-2.05%) |
Jan 02, 2020 | 77.52 | 80.14 | 77.37 | 79.99 | 2,437,642 | +3.36(+4.38%) |
Dec 31, 2019 | 75.79 | 76.97 | 75.74 | 76.63 | 940,900 | +0.33(+0.43%) |
Dec 30, 2019 | 77.53 | 77.64 | 75.20 | 76.30 | 1,365,803 | -1.23(-1.59%) |
Dec 27, 2019 | 77.95 | 78.55 | 77.05 | 77.53 | 572,800 | -0.09(-0.12%) |
Dec 26, 2019 | 77.03 | 77.86 | 77.03 | 77.62 | 1,279,989 | +0.88(+1.15%) |
Dec 24, 2019 | 77.00 | 77.19 | 76.09 | 76.74 | 270,100 | -0.37(-0.48%) |
Dec 23, 2019 | 77.87 | 78.06 | 76.99 | 77.11 | 1,336,870 | -0.54(-0.70%) |
Dec 20, 2019 | 76.53 | 77.76 | 76.53 | 77.65 | 1,341,900 | +1.50(+1.97%) |
Dec 19, 2019 | 76.04 | 76.62 | 75.51 | 76.15 | 1,352,172 | -0.11(-0.14%) |
Dec 18, 2019 | 75.42 | 77.17 | 75.19 | 76.26 | 1,033,223 | +1.02(+1.36%) |
Dec 17, 2019 | 77.45 | 77.54 | 75.11 | 75.24 | 1,574,171 | -1.49(-1.94%) |
Dec 16, 2019 | 75.93 | 77.16 | 75.89 | 76.73 | 1,373,198 | +0.98(+1.29%) |
Dec 13, 2019 | 73.71 | 75.95 | 73.71 | 75.75 | 1,112,100 | +2.04(+2.77%) |
Dec 12, 2019 | 73.00 | 74.00 | 71.84 | 73.71 | 849,842 | +0.32(+0.44%) |
Dec 11, 2019 | 74.42 | 74.42 | 72.57 | 73.39 | 1,449,508 | -0.58(-0.78%) |
Dec 10, 2019 | 75.12 | 75.67 | 73.46 | 73.97 | 1,073,711 | -1.11(-1.48%) |
Dec 09, 2019 | 75.37 | 75.65 | 74.34 | 75.08 | 1,082,638 | -0.62(-0.82%) |
Dec 06, 2019 | 75.83 | 76.23 | 75.18 | 75.70 | 709,900 | -0.07(-0.09%) |
Dec 05, 2019 | 76.01 | 76.42 | 75.63 | 75.77 | 718,388 | -0.08(-0.11%) |
Dec 04, 2019 | 76.15 | 76.30 | 74.75 | 75.85 | 1,020,346 | +0.44(+0.58%) |
Dec 03, 2019 | 72.41 | 75.59 | 72.05 | 75.41 | 1,298,505 | +0.76(+1.02%) |