Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 67.26 | 68.68 | 65.73 | 67.85 | 466,872 | -1.96(-2.80%) |
Feb 27, 2020 | 69.27 | 73.53 | 69.24 | 69.81 | 567,431 | -0.89(-1.25%) |
Feb 26, 2020 | 73.10 | 73.56 | 68.93 | 70.69 | 791,767 | -7.09(-9.11%) |
Feb 25, 2020 | 81.26 | 81.35 | 77.65 | 77.78 | 278,546 | -3.24(-4.00%) |
Feb 24, 2020 | 81.11 | 81.42 | 80.00 | 81.02 | 223,202 | -2.93(-3.49%) |
Feb 21, 2020 | 84.03 | 84.55 | 83.72 | 83.95 | 138,336 | -0.07(-0.08%) |
Feb 20, 2020 | 83.53 | 84.48 | 82.69 | 84.02 | 174,864 | -0.08(-0.09%) |
Feb 19, 2020 | 83.88 | 84.78 | 83.83 | 84.10 | 159,265 | +0.52(+0.62%) |
Feb 18, 2020 | 83.50 | 84.55 | 83.10 | 83.58 | 158,519 | +0.06(+0.07%) |
Feb 14, 2020 | 84.02 | 84.13 | 82.98 | 83.53 | 134,844 | -0.35(-0.42%) |
Feb 13, 2020 | 82.58 | 84.27 | 82.15 | 83.88 | 110,799 | +0.80(+0.96%) |
Feb 12, 2020 | 82.05 | 83.13 | 80.94 | 83.08 | 205,182 | +0.62(+0.76%) |
Feb 11, 2020 | 82.48 | 83.08 | 81.89 | 82.45 | 116,797 | +0.18(+0.21%) |
Feb 10, 2020 | 81.65 | 82.52 | 81.43 | 82.28 | 85,384 | -0.03(-0.04%) |
Feb 07, 2020 | 83.19 | 83.32 | 82.01 | 82.31 | 124,266 | -0.93(-1.12%) |
Feb 06, 2020 | 84.43 | 84.48 | 83.09 | 83.24 | 210,828 | -0.73(-0.87%) |
Feb 05, 2020 | 81.67 | 84.00 | 81.67 | 83.97 | 311,811 | +2.96(+3.65%) |
Feb 04, 2020 | 78.71 | 81.04 | 78.71 | 81.01 | 229,929 | +2.58(+3.29%) |
Feb 03, 2020 | 78.01 | 78.53 | 77.61 | 78.43 | 126,944 | +1.26(+1.63%) |
Jan 31, 2020 | 78.71 | 78.90 | 76.87 | 77.18 | 140,903 | -1.94(-2.45%) |
Jan 30, 2020 | 77.60 | 79.15 | 77.60 | 79.11 | 95,169 | +1.03(+1.32%) |
Jan 29, 2020 | 78.19 | 78.25 | 77.31 | 78.08 | 139,250 | -0.10(-0.12%) |
Jan 28, 2020 | 78.75 | 79.18 | 77.82 | 78.18 | 155,481 | -0.22(-0.29%) |
Jan 27, 2020 | 78.60 | 79.28 | 77.92 | 78.40 | 159,097 | -0.77(-0.97%) |
Jan 24, 2020 | 79.24 | 80.53 | 78.81 | 79.17 | 105,369 | -0.04(-0.05%) |
Jan 23, 2020 | 79.18 | 79.75 | 78.88 | 79.21 | 207,768 | +0.73(+0.93%) |
Jan 22, 2020 | 78.40 | 78.88 | 78.09 | 78.48 | 132,883 | +0.73(+0.94%) |
Jan 21, 2020 | 76.63 | 77.87 | 76.31 | 77.75 | 188,623 | +1.41(+1.85%) |
Jan 17, 2020 | 76.48 | 76.64 | 75.59 | 76.34 | 122,007 | +0.04(+0.05%) |
Jan 16, 2020 | 75.84 | 76.41 | 75.70 | 76.30 | 139,460 | +0.74(+0.98%) |
Jan 15, 2020 | 74.50 | 75.70 | 74.49 | 75.56 | 156,475 | +1.23(+1.65%) |
Jan 14, 2020 | 74.00 | 74.69 | 73.90 | 74.33 | 132,656 | +0.13(+0.17%) |
Jan 13, 2020 | 73.02 | 74.27 | 73.01 | 74.21 | 109,665 | +1.25(+1.71%) |
Jan 10, 2020 | 73.53 | 73.95 | 72.88 | 72.96 | 149,941 | -0.73(-0.99%) |
Jan 09, 2020 | 72.91 | 73.70 | 72.59 | 73.69 | 153,254 | +0.69(+0.95%) |
Jan 08, 2020 | 72.52 | 73.04 | 71.92 | 73.00 | 159,052 | +0.58(+0.81%) |
Jan 07, 2020 | 73.15 | 73.15 | 72.13 | 72.42 | 102,920 | -0.52(-0.71%) |
Jan 06, 2020 | 73.19 | 73.55 | 72.68 | 72.93 | 224,101 | +0.15(+0.20%) |
Jan 03, 2020 | 72.74 | 73.51 | 72.15 | 72.78 | 174,692 | -0.13(-0.17%) |
Jan 02, 2020 | 72.53 | 72.93 | 72.08 | 72.91 | 191,418 | +0.35(+0.48%) |
Dec 31, 2019 | 73.01 | 73.36 | 72.32 | 72.56 | 156,308 | -0.60(-0.83%) |
Dec 30, 2019 | 73.35 | 73.48 | 72.57 | 73.16 | 111,061 | +0.61(+0.85%) |
Dec 27, 2019 | 72.77 | 72.92 | 72.41 | 72.55 | 82,981 | -0.01(-0.01%) |
Dec 26, 2019 | 72.35 | 72.69 | 72.19 | 72.56 | 81,096 | -0.36(-0.49%) |
Dec 24, 2019 | 73.16 | 73.43 | 72.64 | 72.92 | 43,647 | +0.15(+0.20%) |
Dec 23, 2019 | 74.03 | 74.03 | 72.36 | 72.78 | 119,852 | -1.58(-2.12%) |
Dec 20, 2019 | 74.03 | 74.92 | 73.82 | 74.35 | 325,352 | +0.82(+1.11%) |
Dec 19, 2019 | 71.94 | 73.57 | 71.54 | 73.53 | 337,320 | -1.31(-1.76%) |
Dec 18, 2019 | 75.38 | 75.43 | 74.18 | 74.85 | 141,443 | -0.70(-0.93%) |
Dec 17, 2019 | 74.73 | 75.82 | 74.73 | 75.55 | 156,597 | +0.24(+0.32%) |
Dec 16, 2019 | 75.11 | 75.94 | 74.44 | 75.31 | 252,499 | +0.67(+0.90%) |
Dec 13, 2019 | 74.28 | 74.86 | 73.82 | 74.64 | 233,333 | +0.44(+0.59%) |
Dec 12, 2019 | 73.62 | 74.63 | 73.62 | 74.20 | 150,046 | +0.26(+0.36%) |
Dec 11, 2019 | 73.82 | 73.97 | 73.49 | 73.93 | 91,826 | +0.25(+0.34%) |
Dec 10, 2019 | 73.81 | 73.98 | 73.40 | 73.68 | 94,770 | +0.11(+0.15%) |
Dec 09, 2019 | 74.38 | 74.38 | 73.34 | 73.57 | 133,362 | -1.14(-1.52%) |
Dec 06, 2019 | 75.16 | 75.75 | 74.64 | 74.71 | 119,645 | -0.27(-0.36%) |
Dec 05, 2019 | 74.64 | 75.05 | 74.29 | 74.99 | 77,258 | +0.32(+0.43%) |
Dec 04, 2019 | 74.50 | 75.16 | 74.50 | 74.66 | 156,361 | +0.18(+0.24%) |
Dec 03, 2019 | 74.69 | 75.01 | 74.31 | 74.49 | 101,092 | -0.44(-0.58%) |