Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.99 | 84.83 | 78.56 | 84.75 | 1,515,500 | +1.78(+2.15%) |
Feb 27, 2020 | 84.12 | 86.26 | 81.82 | 82.97 | 978,387 | -3.64(-4.20%) |
Feb 26, 2020 | 84.20 | 89.16 | 84.20 | 86.61 | 1,007,634 | +2.61(+3.11%) |
Feb 25, 2020 | 85.97 | 86.59 | 82.13 | 84.00 | 1,241,078 | -0.85(-1.00%) |
Feb 24, 2020 | 83.87 | 86.41 | 83.01 | 84.85 | 696,520 | -2.86(-3.26%) |
Feb 21, 2020 | 88.87 | 88.87 | 85.82 | 87.71 | 523,200 | -1.40(-1.57%) |
Feb 20, 2020 | 90.10 | 91.58 | 86.62 | 89.11 | 864,133 | -1.07(-1.19%) |
Feb 19, 2020 | 92.53 | 92.99 | 89.89 | 90.18 | 845,683 | -1.76(-1.91%) |
Feb 18, 2020 | 88.99 | 92.21 | 88.06 | 91.94 | 1,194,263 | -0.53(-0.57%) |
Feb 14, 2020 | 91.63 | 96.96 | 90.67 | 92.47 | 1,017,400 | +1.22(+1.34%) |
Feb 13, 2020 | 91.73 | 94.64 | 87.07 | 91.25 | 1,913,935 | -1.43(-1.54%) |
Feb 12, 2020 | 91.01 | 93.61 | 89.76 | 92.68 | 1,249,916 | +1.83(+2.01%) |
Feb 11, 2020 | 92.27 | 92.77 | 89.50 | 90.85 | 717,464 | -0.96(-1.05%) |
Feb 10, 2020 | 89.82 | 92.05 | 88.68 | 91.81 | 637,086 | +1.98(+2.20%) |
Feb 07, 2020 | 88.70 | 91.18 | 87.81 | 89.83 | 371,600 | +1.19(+1.34%) |
Feb 06, 2020 | 88.52 | 89.99 | 87.20 | 88.64 | 434,043 | +0.14(+0.16%) |
Feb 05, 2020 | 93.34 | 93.80 | 87.45 | 88.50 | 1,072,263 | -4.27(-4.60%) |
Feb 04, 2020 | 89.68 | 93.40 | 88.69 | 92.77 | 1,224,881 | +5.54(+6.35%) |
Feb 03, 2020 | 85.49 | 87.85 | 85.48 | 87.23 | 454,713 | +2.09(+2.45%) |
Jan 31, 2020 | 86.94 | 87.03 | 84.09 | 85.14 | 516,900 | -2.34(-2.67%) |
Jan 30, 2020 | 84.88 | 87.74 | 83.96 | 87.48 | 451,126 | +2.68(+3.16%) |
Jan 29, 2020 | 84.09 | 85.49 | 83.24 | 84.80 | 371,992 | +1.46(+1.75%) |
Jan 28, 2020 | 82.50 | 83.78 | 81.57 | 83.34 | 302,094 | +1.43(+1.75%) |
Jan 27, 2020 | 79.06 | 82.51 | 79.05 | 81.91 | 704,210 | -0.45(-0.55%) |
Jan 24, 2020 | 83.79 | 84.50 | 82.01 | 82.36 | 349,400 | -0.86(-1.03%) |
Jan 23, 2020 | 84.00 | 84.24 | 82.62 | 83.22 | 505,809 | -1.03(-1.22%) |
Jan 22, 2020 | 85.58 | 87.01 | 84.09 | 84.25 | 564,611 | -0.58(-0.68%) |
Jan 21, 2020 | 84.67 | 85.49 | 84.27 | 84.83 | 580,813 | +0.18(+0.21%) |
Jan 17, 2020 | 86.32 | 86.97 | 83.97 | 84.65 | 423,900 | -1.23(-1.43%) |
Jan 16, 2020 | 87.58 | 87.68 | 85.48 | 85.88 | 586,003 | -0.63(-0.73%) |
Jan 15, 2020 | 85.11 | 88.08 | 85.06 | 86.51 | 757,047 | +1.33(+1.56%) |
Jan 14, 2020 | 85.40 | 85.43 | 84.33 | 85.18 | 693,622 | -0.22(-0.26%) |
Jan 13, 2020 | 84.07 | 85.63 | 83.66 | 85.40 | 662,166 | +1.80(+2.15%) |
Jan 10, 2020 | 84.57 | 85.00 | 82.79 | 83.60 | 707,400 | -0.87(-1.03%) |
Jan 09, 2020 | 83.90 | 85.16 | 82.46 | 84.47 | 839,074 | +2.33(+2.84%) |
Jan 08, 2020 | 83.02 | 83.36 | 81.77 | 82.14 | 770,908 | -0.37(-0.45%) |
Jan 07, 2020 | 80.20 | 82.62 | 80.10 | 82.51 | 1,269,420 | +2.44(+3.05%) |
Jan 06, 2020 | 76.81 | 80.08 | 75.00 | 80.07 | 1,014,813 | +1.21(+1.53%) |
Jan 03, 2020 | 77.33 | 79.59 | 76.74 | 78.86 | 995,700 | +0.81(+1.04%) |
Jan 02, 2020 | 74.07 | 78.14 | 73.95 | 78.05 | 807,052 | +4.80(+6.55%) |
Dec 31, 2019 | 71.71 | 73.38 | 71.68 | 73.25 | 617,200 | +0.84(+1.16%) |
Dec 30, 2019 | 72.89 | 73.05 | 70.65 | 72.41 | 657,275 | -0.57(-0.78%) |
Dec 27, 2019 | 74.68 | 75.27 | 72.80 | 72.98 | 569,600 | -1.29(-1.74%) |
Dec 26, 2019 | 75.00 | 75.98 | 73.95 | 74.27 | 716,786 | -0.86(-1.14%) |
Dec 24, 2019 | 73.37 | 75.71 | 72.78 | 75.13 | 234,900 | +2.45(+3.37%) |
Dec 23, 2019 | 74.46 | 74.81 | 72.26 | 72.68 | 688,067 | -1.59(-2.14%) |
Dec 20, 2019 | 73.98 | 74.53 | 72.77 | 74.27 | 864,500 | +1.07(+1.46%) |
Dec 19, 2019 | 71.61 | 73.77 | 71.50 | 73.20 | 685,560 | +1.55(+2.16%) |
Dec 18, 2019 | 72.66 | 73.16 | 71.30 | 71.65 | 629,912 | -0.94(-1.29%) |
Dec 17, 2019 | 74.32 | 74.67 | 72.24 | 72.59 | 411,578 | -1.62(-2.18%) |
Dec 16, 2019 | 73.57 | 75.35 | 72.45 | 74.21 | 679,610 | +1.49(+2.05%) |
Dec 13, 2019 | 71.32 | 74.13 | 71.32 | 72.72 | 667,200 | +1.17(+1.64%) |
Dec 12, 2019 | 72.09 | 73.04 | 70.55 | 71.55 | 586,829 | -0.55(-0.76%) |
Dec 11, 2019 | 72.07 | 72.37 | 70.73 | 72.10 | 442,306 | +0.10(+0.14%) |
Dec 10, 2019 | 73.33 | 73.40 | 71.68 | 72.00 | 725,605 | -0.84(-1.15%) |
Dec 09, 2019 | 75.54 | 76.05 | 72.50 | 72.84 | 840,465 | -2.75(-3.64%) |
Dec 06, 2019 | 75.95 | 76.24 | 74.91 | 75.59 | 538,900 | -0.17(-0.22%) |
Dec 05, 2019 | 75.64 | 75.96 | 74.24 | 75.76 | 404,956 | +0.53(+0.70%) |
Dec 04, 2019 | 75.71 | 76.43 | 74.64 | 75.23 | 319,449 | -0.24(-0.32%) |
Dec 03, 2019 | 72.31 | 75.62 | 72.00 | 75.47 | 677,951 | +1.02(+1.37%) |