Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.73 | 76.98 | 74.02 | 76.33 | 481,166 | -0.05(-0.06%) |
Feb 27, 2020 | 75.93 | 78.45 | 75.47 | 76.38 | 398,360 | -0.84(-1.08%) |
Feb 26, 2020 | 77.25 | 78.23 | 76.86 | 77.22 | 276,641 | +0.11(+0.14%) |
Feb 25, 2020 | 79.57 | 79.81 | 76.86 | 77.11 | 243,515 | -2.27(-2.86%) |
Feb 24, 2020 | 79.58 | 80.45 | 79.04 | 79.38 | 167,815 | -2.42(-2.96%) |
Feb 21, 2020 | 81.71 | 82.70 | 81.30 | 81.80 | 158,585 | +0.12(+0.15%) |
Feb 20, 2020 | 81.24 | 82.86 | 81.24 | 81.68 | 199,404 | +0.03(+0.04%) |
Feb 19, 2020 | 82.28 | 82.67 | 81.55 | 81.65 | 279,989 | -0.38(-0.47%) |
Feb 18, 2020 | 81.71 | 82.31 | 81.18 | 82.03 | 218,019 | +0.11(+0.13%) |
Feb 14, 2020 | 80.73 | 82.17 | 80.42 | 81.93 | 243,288 | +1.01(+1.25%) |
Feb 13, 2020 | 80.86 | 81.78 | 80.67 | 80.92 | 184,161 | -0.41(-0.51%) |
Feb 12, 2020 | 82.41 | 83.15 | 81.15 | 81.33 | 273,058 | -1.08(-1.31%) |
Feb 11, 2020 | 83.94 | 84.53 | 82.35 | 82.41 | 404,973 | -1.18(-1.41%) |
Feb 10, 2020 | 82.93 | 84.50 | 82.93 | 83.59 | 163,085 | +0.39(+0.47%) |
Feb 07, 2020 | 83.00 | 83.41 | 82.58 | 83.19 | 233,611 | -0.13(-0.16%) |
Feb 06, 2020 | 83.21 | 83.60 | 82.53 | 83.33 | 230,141 | +0.65(+0.79%) |
Feb 05, 2020 | 83.51 | 83.59 | 82.11 | 82.67 | 360,044 | -0.44(-0.53%) |
Feb 04, 2020 | 81.44 | 84.81 | 80.04 | 83.12 | 391,720 | +2.81(+3.49%) |
Feb 03, 2020 | 79.71 | 80.58 | 79.48 | 80.31 | 468,624 | +0.86(+1.09%) |
Jan 31, 2020 | 81.68 | 82.16 | 79.26 | 79.45 | 327,680 | -2.63(-3.21%) |
Jan 30, 2020 | 82.67 | 83.28 | 81.57 | 82.08 | 216,420 | -1.06(-1.27%) |
Jan 29, 2020 | 83.73 | 84.28 | 83.12 | 83.14 | 248,536 | -0.46(-0.55%) |
Jan 28, 2020 | 81.68 | 84.11 | 81.68 | 83.60 | 378,637 | +1.74(+2.12%) |
Jan 27, 2020 | 80.35 | 82.30 | 80.21 | 81.86 | 274,900 | +0.69(+0.85%) |
Jan 24, 2020 | 82.22 | 82.53 | 80.59 | 81.17 | 165,661 | -1.07(-1.30%) |
Jan 23, 2020 | 81.10 | 82.53 | 80.66 | 82.23 | 251,584 | +0.86(+1.06%) |
Jan 22, 2020 | 80.56 | 81.44 | 80.32 | 81.37 | 262,586 | +1.21(+1.51%) |
Jan 21, 2020 | 80.00 | 80.52 | 79.79 | 80.16 | 190,217 | +0.03(+0.04%) |
Jan 17, 2020 | 81.13 | 81.20 | 79.97 | 80.13 | 151,196 | -0.61(-0.75%) |
Jan 16, 2020 | 79.84 | 80.74 | 79.84 | 80.73 | 163,846 | +1.25(+1.57%) |
Jan 15, 2020 | 79.06 | 80.25 | 79.06 | 79.48 | 246,068 | +0.18(+0.23%) |
Jan 14, 2020 | 79.77 | 79.77 | 78.46 | 79.30 | 263,255 | -0.51(-0.64%) |
Jan 13, 2020 | 78.72 | 79.90 | 78.72 | 79.81 | 165,513 | +1.10(+1.39%) |
Jan 10, 2020 | 78.62 | 78.90 | 77.98 | 78.72 | 117,794 | +0.23(+0.29%) |
Jan 09, 2020 | 78.48 | 79.03 | 77.75 | 78.48 | 162,430 | -0.01(-0.01%) |
Jan 08, 2020 | 77.88 | 78.88 | 77.73 | 78.49 | 277,690 | +0.84(+1.08%) |
Jan 07, 2020 | 77.57 | 78.03 | 76.95 | 77.66 | 243,158 | -0.41(-0.53%) |
Jan 06, 2020 | 77.80 | 78.23 | 77.23 | 78.07 | 155,478 | -0.17(-0.22%) |
Jan 03, 2020 | 77.32 | 78.36 | 77.00 | 78.24 | 270,031 | +0.20(+0.26%) |
Jan 02, 2020 | 77.33 | 78.06 | 76.87 | 78.04 | 412,133 | +0.94(+1.22%) |
Dec 31, 2019 | 76.85 | 77.71 | 76.49 | 77.10 | 213,007 | +0.14(+0.19%) |
Dec 30, 2019 | 77.24 | 77.36 | 76.66 | 76.96 | 255,991 | -0.16(-0.21%) |
Dec 27, 2019 | 77.11 | 77.37 | 76.65 | 77.12 | 196,400 | +0.22(+0.29%) |
Dec 26, 2019 | 76.59 | 77.03 | 76.28 | 76.90 | 143,256 | +0.33(+0.43%) |
Dec 24, 2019 | 76.38 | 76.67 | 76.03 | 76.57 | 78,581 | +0.31(+0.40%) |
Dec 23, 2019 | 76.40 | 76.86 | 76.02 | 76.27 | 284,794 | -0.08(-0.10%) |
Dec 20, 2019 | 74.92 | 76.56 | 74.74 | 76.34 | 1,251,662 | +1.61(+2.15%) |
Dec 19, 2019 | 74.95 | 74.95 | 74.21 | 74.73 | 741,437 | -0.33(-0.43%) |
Dec 18, 2019 | 74.81 | 75.10 | 73.93 | 75.06 | 856,119 | +0.53(+0.71%) |
Dec 17, 2019 | 74.40 | 74.83 | 74.25 | 74.53 | 213,023 | +0.15(+0.21%) |
Dec 16, 2019 | 75.77 | 76.24 | 74.35 | 74.38 | 269,405 | -0.97(-1.28%) |
Dec 13, 2019 | 75.38 | 76.77 | 74.94 | 75.35 | 275,607 | -0.22(-0.29%) |
Dec 12, 2019 | 76.45 | 76.77 | 75.44 | 75.57 | 372,146 | -0.88(-1.15%) |
Dec 11, 2019 | 77.31 | 77.31 | 76.12 | 76.45 | 345,746 | -0.81(-1.05%) |
Dec 10, 2019 | 76.90 | 77.46 | 76.53 | 77.26 | 202,651 | +0.12(+0.16%) |
Dec 09, 2019 | 77.67 | 77.91 | 77.03 | 77.14 | 403,384 | -0.80(-1.02%) |
Dec 06, 2019 | 79.03 | 79.57 | 77.93 | 77.93 | 314,324 | -0.49(-0.62%) |
Dec 05, 2019 | 77.78 | 78.57 | 77.77 | 78.42 | 237,588 | +0.48(+0.61%) |
Dec 04, 2019 | 77.86 | 78.81 | 77.57 | 77.94 | 242,704 | +0.11(+0.14%) |
Dec 03, 2019 | 75.85 | 78.15 | 75.32 | 77.84 | 398,470 | +1.46(+1.91%) |