Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.51 | 71.79 | 69.00 | 70.16 | 290,400 | -3.02(-4.12%) |
Feb 27, 2020 | 73.14 | 74.33 | 71.50 | 73.18 | 331,782 | -1.07(-1.44%) |
Feb 26, 2020 | 74.48 | 75.94 | 73.75 | 74.24 | 101,965 | -0.36(-0.48%) |
Feb 25, 2020 | 75.87 | 76.00 | 74.28 | 74.60 | 148,229 | -1.34(-1.77%) |
Feb 24, 2020 | 75.74 | 76.67 | 75.55 | 75.94 | 165,386 | -1.00(-1.29%) |
Feb 21, 2020 | 76.24 | 78.27 | 76.23 | 76.94 | 219,808 | +0.68(+0.89%) |
Feb 20, 2020 | 83.52 | 83.53 | 75.99 | 76.26 | 197,696 | -7.72(-9.19%) |
Feb 19, 2020 | 83.76 | 84.50 | 83.10 | 83.98 | 131,974 | +0.20(+0.24%) |
Feb 18, 2020 | 84.29 | 84.41 | 82.97 | 83.78 | 72,367 | -0.55(-0.65%) |
Feb 14, 2020 | 83.38 | 84.89 | 83.38 | 84.33 | 139,576 | +0.47(+0.56%) |
Feb 13, 2020 | 81.54 | 84.13 | 81.54 | 83.86 | 121,877 | +1.89(+2.31%) |
Feb 12, 2020 | 80.36 | 82.10 | 79.94 | 81.97 | 151,504 | +1.92(+2.40%) |
Feb 11, 2020 | 80.50 | 80.64 | 79.65 | 80.05 | 229,887 | -0.55(-0.68%) |
Feb 10, 2020 | 79.22 | 80.89 | 79.22 | 80.60 | 161,255 | +1.54(+1.95%) |
Feb 07, 2020 | 78.26 | 81.15 | 77.68 | 79.05 | 2,572,430 | +1.18(+1.51%) |
Feb 06, 2020 | 78.23 | 78.77 | 77.73 | 77.88 | 241,611 | -0.27(-0.34%) |
Feb 05, 2020 | 78.18 | 79.10 | 77.82 | 78.15 | 379,462 | +3.90(+5.26%) |
Feb 04, 2020 | 74.59 | 75.29 | 73.97 | 74.24 | 44,514 | -0.35(-0.47%) |
Feb 03, 2020 | 73.52 | 74.67 | 73.52 | 74.59 | 63,209 | +1.20(+1.63%) |
Jan 31, 2020 | 73.94 | 74.32 | 73.19 | 73.40 | 81,436 | -0.61(-0.82%) |
Jan 30, 2020 | 72.90 | 74.16 | 72.90 | 74.00 | 38,374 | +1.01(+1.38%) |
Jan 29, 2020 | 73.07 | 73.44 | 72.80 | 73.00 | 42,031 | -0.01(-0.01%) |
Jan 28, 2020 | 73.36 | 73.49 | 72.89 | 73.01 | 31,608 | -0.04(-0.05%) |
Jan 27, 2020 | 72.88 | 73.49 | 72.88 | 73.05 | 26,850 | -0.33(-0.45%) |
Jan 24, 2020 | 73.31 | 73.68 | 72.87 | 73.38 | 38,559 | +0.22(+0.30%) |
Jan 23, 2020 | 73.22 | 74.01 | 72.77 | 73.16 | 47,414 | -0.20(-0.27%) |
Jan 22, 2020 | 73.75 | 73.82 | 72.84 | 73.36 | 46,343 | -0.10(-0.14%) |
Jan 21, 2020 | 73.50 | 73.87 | 73.22 | 73.46 | 38,914 | +0.13(+0.18%) |
Jan 17, 2020 | 73.57 | 73.78 | 73.03 | 73.33 | 47,596 | -0.23(-0.31%) |
Jan 16, 2020 | 72.59 | 73.57 | 72.16 | 73.55 | 30,237 | +1.25(+1.74%) |
Jan 15, 2020 | 71.45 | 72.64 | 70.29 | 72.30 | 57,711 | +0.90(+1.26%) |
Jan 14, 2020 | 70.79 | 71.51 | 70.16 | 71.40 | 58,716 | +0.60(+0.84%) |
Jan 13, 2020 | 69.50 | 71.00 | 69.33 | 70.81 | 46,127 | +1.30(+1.88%) |
Jan 10, 2020 | 69.49 | 69.95 | 69.27 | 69.50 | 40,065 | -0.15(-0.21%) |
Jan 09, 2020 | 69.75 | 70.50 | 69.29 | 69.65 | 30,835 | +0.00(+0.00%) |
Jan 08, 2020 | 70.17 | 70.33 | 69.26 | 69.65 | 37,356 | -0.31(-0.44%) |
Jan 07, 2020 | 71.14 | 71.14 | 69.84 | 69.96 | 39,418 | -1.35(-1.90%) |
Jan 06, 2020 | 70.74 | 71.65 | 70.74 | 71.31 | 48,565 | +0.71(+1.00%) |
Jan 03, 2020 | 69.84 | 70.95 | 69.81 | 70.61 | 55,529 | +0.33(+0.47%) |
Jan 02, 2020 | 72.26 | 72.45 | 69.97 | 70.28 | 65,251 | -1.92(-2.66%) |
Dec 31, 2019 | 71.91 | 72.61 | 71.39 | 72.20 | 44,383 | -0.21(-0.29%) |
Dec 30, 2019 | 72.58 | 72.96 | 72.02 | 72.41 | 59,203 | -0.10(-0.14%) |
Dec 27, 2019 | 72.01 | 72.58 | 71.84 | 72.51 | 42,977 | +0.39(+0.54%) |
Dec 26, 2019 | 72.34 | 73.73 | 71.71 | 72.12 | 60,125 | -0.32(-0.44%) |
Dec 24, 2019 | 72.38 | 72.60 | 72.17 | 72.44 | 10,342 | +0.37(+0.51%) |
Dec 23, 2019 | 73.07 | 73.24 | 72.02 | 72.07 | 32,526 | -0.95(-1.30%) |
Dec 20, 2019 | 73.46 | 73.94 | 72.62 | 73.02 | 105,034 | -0.30(-0.41%) |
Dec 19, 2019 | 73.18 | 73.60 | 72.63 | 73.32 | 82,670 | -0.08(-0.11%) |
Dec 18, 2019 | 72.64 | 73.87 | 72.20 | 73.40 | 70,378 | +1.25(+1.74%) |
Dec 17, 2019 | 73.01 | 73.44 | 71.94 | 72.14 | 74,527 | -0.71(-0.97%) |
Dec 16, 2019 | 74.18 | 74.18 | 72.06 | 72.85 | 107,588 | -0.80(-1.08%) |
Dec 13, 2019 | 72.71 | 73.72 | 72.05 | 73.64 | 99,209 | +1.01(+1.38%) |
Dec 12, 2019 | 73.90 | 74.15 | 72.63 | 72.64 | 105,039 | -1.32(-1.79%) |
Dec 11, 2019 | 75.92 | 75.92 | 73.11 | 73.96 | 98,098 | -1.80(-2.38%) |
Dec 10, 2019 | 75.69 | 76.28 | 75.38 | 75.77 | 57,221 | +0.06(+0.08%) |
Dec 09, 2019 | 75.33 | 75.92 | 75.19 | 75.71 | 47,929 | +0.32(+0.42%) |
Dec 06, 2019 | 75.36 | 75.91 | 75.21 | 75.39 | 51,713 | +0.42(+0.56%) |
Dec 05, 2019 | 75.31 | 75.59 | 74.54 | 74.97 | 33,348 | -0.13(-0.17%) |
Dec 04, 2019 | 75.60 | 76.45 | 75.05 | 75.10 | 43,551 | -0.25(-0.33%) |
Dec 03, 2019 | 75.44 | 75.98 | 75.14 | 75.35 | 59,233 | +0.01(+0.01%) |