Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 76.82 | 78.80 | 76.25 | 78.80 | 280,137 | -0.47(-0.59%) |
Feb 27, 2020 | 80.57 | 82.06 | 79.26 | 79.26 | 89,414 | -2.62(-3.20%) |
Feb 26, 2020 | 82.59 | 83.73 | 81.41 | 81.89 | 118,730 | -0.42(-0.51%) |
Feb 25, 2020 | 85.34 | 85.34 | 82.06 | 82.31 | 115,488 | -2.52(-2.97%) |
Feb 24, 2020 | 85.53 | 85.55 | 84.30 | 84.82 | 89,790 | -3.09(-3.52%) |
Feb 21, 2020 | 88.08 | 88.20 | 87.58 | 87.91 | 42,131 | -0.53(-0.60%) |
Feb 20, 2020 | 88.79 | 88.79 | 87.46 | 88.44 | 32,185 | -0.61(-0.68%) |
Feb 19, 2020 | 88.57 | 89.23 | 88.57 | 89.05 | 124,282 | +0.72(+0.81%) |
Feb 18, 2020 | 88.19 | 88.46 | 87.75 | 88.33 | 40,096 | +0.03(+0.03%) |
Feb 14, 2020 | 88.17 | 88.35 | 87.83 | 88.30 | 81,446 | +0.48(+0.54%) |
Feb 13, 2020 | 87.47 | 88.16 | 87.47 | 87.83 | 43,679 | +0.01(+0.01%) |
Feb 12, 2020 | 87.63 | 87.86 | 87.45 | 87.82 | 145,917 | +0.52(+0.59%) |
Feb 11, 2020 | 86.61 | 87.45 | 86.61 | 87.30 | 150,742 | +0.99(+1.15%) |
Feb 10, 2020 | 85.33 | 86.30 | 85.27 | 86.30 | 23,447 | +0.75(+0.88%) |
Feb 07, 2020 | 85.80 | 85.82 | 85.31 | 85.55 | 36,801 | -0.55(-0.64%) |
Feb 06, 2020 | 86.19 | 86.24 | 85.55 | 86.10 | 32,957 | +0.17(+0.20%) |
Feb 05, 2020 | 84.81 | 86.40 | 84.81 | 85.94 | 62,033 | +1.87(+2.22%) |
Feb 04, 2020 | 83.52 | 84.35 | 83.52 | 84.07 | 26,549 | +1.33(+1.61%) |
Feb 03, 2020 | 82.65 | 83.24 | 82.61 | 82.73 | 46,220 | +0.47(+0.57%) |
Jan 31, 2020 | 83.64 | 83.64 | 81.99 | 82.26 | 87,077 | -1.53(-1.83%) |
Jan 30, 2020 | 84.18 | 84.18 | 83.13 | 83.80 | 37,522 | -0.99(-1.16%) |
Jan 29, 2020 | 85.03 | 85.39 | 84.68 | 84.78 | 56,162 | -0.19(-0.22%) |
Jan 28, 2020 | 84.60 | 85.16 | 84.36 | 84.97 | 33,928 | +0.86(+1.02%) |
Jan 27, 2020 | 83.81 | 84.38 | 83.50 | 84.11 | 44,824 | -1.20(-1.40%) |
Jan 24, 2020 | 86.59 | 86.59 | 85.07 | 85.31 | 53,191 | -1.16(-1.35%) |
Jan 23, 2020 | 86.77 | 86.90 | 86.03 | 86.47 | 83,689 | -0.50(-0.57%) |
Jan 22, 2020 | 86.99 | 87.32 | 86.89 | 86.97 | 78,827 | +0.23(+0.26%) |
Jan 21, 2020 | 86.39 | 86.94 | 86.37 | 86.75 | 34,592 | +0.12(+0.14%) |
Jan 17, 2020 | 86.90 | 86.90 | 86.52 | 86.62 | 35,193 | -0.24(-0.27%) |
Jan 16, 2020 | 86.65 | 86.88 | 86.26 | 86.86 | 86,052 | +0.55(+0.63%) |
Jan 15, 2020 | 85.69 | 86.71 | 85.69 | 86.31 | 52,849 | +0.60(+0.70%) |
Jan 14, 2020 | 84.79 | 85.81 | 84.61 | 85.72 | 69,834 | +0.87(+1.02%) |
Jan 13, 2020 | 85.20 | 85.20 | 84.48 | 84.85 | 44,443 | -0.36(-0.42%) |
Jan 10, 2020 | 85.26 | 85.52 | 85.03 | 85.21 | 194,567 | +0.15(+0.18%) |
Jan 09, 2020 | 84.93 | 85.34 | 84.74 | 85.06 | 44,823 | +0.47(+0.55%) |
Jan 08, 2020 | 83.98 | 84.92 | 83.94 | 84.59 | 69,757 | +0.62(+0.73%) |
Jan 07, 2020 | 83.74 | 84.13 | 83.29 | 83.98 | 46,910 | +0.15(+0.18%) |
Jan 06, 2020 | 82.67 | 83.86 | 82.63 | 83.83 | 76,896 | +0.67(+0.80%) |
Jan 03, 2020 | 82.81 | 83.43 | 82.44 | 83.16 | 114,830 | -0.58(-0.69%) |
Jan 02, 2020 | 84.15 | 84.15 | 83.00 | 83.74 | 151,206 | +0.00(+0.00%) |
Dec 31, 2019 | 83.26 | 83.81 | 83.19 | 83.74 | 27,651 | +0.35(+0.42%) |
Dec 30, 2019 | 83.96 | 83.96 | 83.33 | 83.39 | 152,553 | -0.61(-0.72%) |
Dec 27, 2019 | 84.18 | 84.18 | 83.78 | 84.00 | 266,763 | -0.07(-0.08%) |
Dec 26, 2019 | 84.42 | 84.42 | 83.88 | 84.07 | 20,521 | -0.43(-0.51%) |
Dec 24, 2019 | 84.55 | 84.57 | 84.33 | 84.49 | 12,367 | +0.05(+0.06%) |
Dec 23, 2019 | 84.42 | 84.58 | 84.13 | 84.44 | 27,963 | +0.19(+0.22%) |
Dec 20, 2019 | 83.70 | 84.30 | 83.70 | 84.26 | 159,977 | +0.77(+0.92%) |
Dec 19, 2019 | 83.38 | 83.58 | 83.30 | 83.49 | 29,185 | +0.38(+0.45%) |
Dec 18, 2019 | 83.05 | 83.25 | 82.88 | 83.11 | 54,789 | +0.11(+0.13%) |
Dec 17, 2019 | 83.39 | 83.39 | 82.79 | 83.01 | 61,528 | -0.28(-0.33%) |
Dec 16, 2019 | 82.89 | 83.60 | 82.86 | 83.28 | 39,843 | +0.94(+1.15%) |
Dec 13, 2019 | 82.55 | 83.07 | 82.07 | 82.34 | 34,489 | -0.19(-0.23%) |
Dec 12, 2019 | 81.89 | 82.93 | 81.89 | 82.52 | 23,280 | +0.65(+0.79%) |
Dec 11, 2019 | 82.04 | 82.11 | 81.75 | 81.88 | 22,583 | -0.02(-0.02%) |
Dec 10, 2019 | 81.87 | 81.96 | 81.70 | 81.90 | 17,716 | +0.03(+0.04%) |
Dec 09, 2019 | 83.08 | 83.08 | 81.87 | 81.87 | 35,600 | -1.09(-1.32%) |
Dec 06, 2019 | 82.66 | 83.28 | 82.66 | 82.96 | 25,037 | +0.75(+0.91%) |
Dec 05, 2019 | 82.66 | 82.66 | 81.90 | 82.21 | 42,163 | -0.32(-0.39%) |
Dec 04, 2019 | 82.29 | 82.74 | 82.22 | 82.53 | 57,362 | +0.46(+0.56%) |
Dec 03, 2019 | 81.41 | 82.09 | 81.22 | 82.08 | 194,889 | -0.00(-0.00%) |