Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 73.51 | 74.43 | 72.44 | 74.43 | 12,700 | +0.31(+0.42%) |
Feb 27, 2020 | 75.24 | 75.60 | 74.12 | 74.12 | 6,424 | -4.89(-6.20%) |
Feb 26, 2020 | 80.10 | 80.50 | 78.59 | 79.02 | 7,122 | -1.33(-1.66%) |
Feb 25, 2020 | 82.40 | 82.58 | 80.11 | 80.35 | 7,936 | -2.00(-2.43%) |
Feb 24, 2020 | 84.11 | 84.11 | 82.35 | 82.35 | 4,382 | -2.90(-3.40%) |
Feb 21, 2020 | 86.34 | 86.51 | 85.25 | 85.25 | 3,600 | -0.06(-0.06%) |
Feb 20, 2020 | 85.79 | 86.04 | 84.55 | 85.31 | 6,483 | -1.03(-1.20%) |
Feb 19, 2020 | 86.62 | 86.90 | 85.23 | 86.34 | 3,253 | +2.33(+2.77%) |
Feb 18, 2020 | 85.60 | 86.00 | 84.01 | 84.01 | 13,313 | -0.44(-0.52%) |
Feb 14, 2020 | 85.31 | 85.60 | 84.45 | 84.45 | 3,200 | -0.46(-0.54%) |
Feb 13, 2020 | 83.15 | 84.95 | 83.15 | 84.91 | 2,689 | +0.83(+0.99%) |
Feb 12, 2020 | 82.90 | 84.38 | 82.51 | 84.08 | 6,993 | +1.84(+2.24%) |
Feb 11, 2020 | 81.58 | 82.24 | 81.35 | 82.24 | 2,485 | +1.44(+1.78%) |
Feb 10, 2020 | 80.30 | 80.81 | 80.30 | 80.80 | 2,474 | +1.62(+2.05%) |
Feb 07, 2020 | 79.74 | 79.81 | 78.41 | 79.18 | 2,900 | +0.18(+0.23%) |
Feb 06, 2020 | 80.84 | 80.84 | 78.83 | 79.00 | 4,606 | -3.10(-3.78%) |
Feb 05, 2020 | 82.58 | 82.58 | 81.62 | 82.10 | 7,211 | -1.05(-1.26%) |
Feb 04, 2020 | 82.50 | 83.40 | 82.50 | 83.15 | 7,482 | +0.90(+1.09%) |
Feb 03, 2020 | 81.67 | 82.25 | 81.61 | 82.25 | 4,571 | +0.47(+0.57%) |
Jan 31, 2020 | 81.29 | 81.80 | 81.29 | 81.78 | 3,500 | +0.49(+0.60%) |
Jan 30, 2020 | 80.40 | 81.29 | 80.40 | 81.29 | 2,085 | +1.86(+2.34%) |
Jan 29, 2020 | 79.80 | 79.80 | 78.80 | 79.43 | 2,996 | -0.34(-0.43%) |
Jan 28, 2020 | 78.90 | 79.97 | 78.90 | 79.78 | 3,230 | +0.58(+0.73%) |
Jan 27, 2020 | 79.23 | 79.57 | 79.10 | 79.20 | 4,894 | -0.75(-0.94%) |
Jan 24, 2020 | 81.15 | 81.29 | 79.68 | 79.95 | 2,500 | -0.67(-0.83%) |
Jan 23, 2020 | 80.25 | 80.62 | 79.12 | 80.62 | 2,346 | +0.82(+1.03%) |
Jan 22, 2020 | 79.15 | 80.45 | 78.76 | 79.80 | 3,031 | +1.21(+1.54%) |
Jan 21, 2020 | 76.76 | 78.74 | 76.76 | 78.59 | 7,374 | +2.37(+3.11%) |
Jan 17, 2020 | 76.09 | 76.22 | 75.75 | 76.22 | 1,300 | +0.66(+0.87%) |
Jan 16, 2020 | 75.44 | 75.72 | 75.31 | 75.56 | 3,449 | +1.57(+2.12%) |
Jan 15, 2020 | 74.18 | 74.62 | 73.99 | 73.99 | 4,152 | +0.09(+0.12%) |
Jan 14, 2020 | 73.19 | 73.90 | 73.06 | 73.90 | 3,375 | +2.39(+3.34%) |
Jan 13, 2020 | 72.03 | 72.49 | 71.51 | 71.51 | 14,245 | -0.33(-0.47%) |
Jan 10, 2020 | 72.34 | 72.34 | 71.84 | 71.84 | 5,200 | -0.36(-0.51%) |
Jan 09, 2020 | 72.01 | 72.21 | 71.94 | 72.21 | 2,281 | +0.06(+0.08%) |
Jan 08, 2020 | 72.50 | 72.87 | 72.15 | 72.15 | 4,916 | -0.37(-0.51%) |
Jan 07, 2020 | 72.53 | 72.74 | 72.36 | 72.52 | 9,129 | +0.58(+0.81%) |
Jan 06, 2020 | 71.25 | 71.94 | 71.25 | 71.94 | 2,124 | +0.83(+1.17%) |
Jan 03, 2020 | 69.46 | 71.43 | 69.46 | 71.11 | 4,800 | -2.52(-3.42%) |
Jan 02, 2020 | 71.08 | 73.63 | 71.08 | 73.63 | 5,116 | +1.09(+1.50%) |
Dec 31, 2019 | 71.75 | 72.70 | 71.25 | 72.54 | 1,600 | +1.54(+2.17%) |
Dec 30, 2019 | 71.46 | 71.62 | 71.00 | 71.00 | 2,062 | +0.23(+0.32%) |
Dec 27, 2019 | 70.22 | 70.92 | 69.36 | 70.77 | 2,100 | +0.56(+0.80%) |
Dec 26, 2019 | 70.01 | 70.21 | 70.01 | 70.21 | 968 | +1.09(+1.58%) |
Dec 24, 2019 | 67.00 | 70.02 | 67.00 | 69.12 | 1,900 | +1.43(+2.11%) |
Dec 23, 2019 | 68.64 | 68.70 | 67.65 | 67.69 | 3,120 | -1.03(-1.50%) |
Dec 20, 2019 | 68.64 | 68.95 | 67.96 | 68.72 | 2,600 | -1.58(-2.25%) |
Dec 19, 2019 | 70.95 | 71.19 | 70.00 | 70.30 | 5,249 | -0.65(-0.92%) |
Dec 18, 2019 | 70.09 | 71.18 | 70.09 | 70.95 | 16,555 | -1.40(-1.94%) |
Dec 17, 2019 | 72.65 | 72.93 | 72.20 | 72.35 | 4,322 | -4.15(-5.42%) |
Dec 16, 2019 | 76.39 | 76.50 | 76.24 | 76.50 | 3,582 | +1.40(+1.86%) |
Dec 13, 2019 | 75.45 | 76.45 | 75.05 | 75.10 | 4,100 | +8.60(+12.93%) |
Dec 12, 2019 | 65.86 | 66.95 | 65.86 | 66.50 | 2,446 | +0.20(+0.30%) |
Dec 11, 2019 | 66.82 | 66.82 | 66.16 | 66.30 | 2,178 | -0.28(-0.42%) |
Dec 10, 2019 | 67.10 | 67.10 | 66.58 | 66.58 | 3,220 | -0.94(-1.39%) |
Dec 09, 2019 | 67.52 | 67.52 | 67.52 | 67.52 | 920 | +0.37(+0.55%) |
Dec 06, 2019 | 67.33 | 67.35 | 67.15 | 67.15 | 3,000 | +0.05(+0.07%) |
Dec 05, 2019 | 67.13 | 67.30 | 66.51 | 67.10 | 2,541 | +0.18(+0.27%) |
Dec 04, 2019 | 66.96 | 67.19 | 66.92 | 66.92 | 1,984 | +0.98(+1.49%) |
Dec 03, 2019 | 65.42 | 66.01 | 65.11 | 65.94 | 2,808 | +0.26(+0.40%) |