Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.87 | 69.05 | 63.29 | 68.64 | 1,180,400 | +1.72(+2.57%) |
Feb 27, 2020 | 68.02 | 69.41 | 66.50 | 66.92 | 968,993 | -3.69(-5.23%) |
Feb 26, 2020 | 72.88 | 73.53 | 69.76 | 70.61 | 720,609 | -2.00(-2.75%) |
Feb 25, 2020 | 75.11 | 75.33 | 72.58 | 72.61 | 906,050 | -1.74(-2.34%) |
Feb 24, 2020 | 72.61 | 76.07 | 72.06 | 74.35 | 875,037 | -2.87(-3.72%) |
Feb 21, 2020 | 78.51 | 78.51 | 77.11 | 77.22 | 628,000 | -1.55(-1.97%) |
Feb 20, 2020 | 80.29 | 80.49 | 77.68 | 78.77 | 523,830 | -1.96(-2.43%) |
Feb 19, 2020 | 79.82 | 81.56 | 79.74 | 80.73 | 364,757 | +1.74(+2.20%) |
Feb 18, 2020 | 80.29 | 80.40 | 77.80 | 78.99 | 921,812 | -2.60(-3.19%) |
Feb 14, 2020 | 81.94 | 81.95 | 80.13 | 81.59 | 778,000 | +0.89(+1.10%) |
Feb 13, 2020 | 81.00 | 81.70 | 79.98 | 80.70 | 650,932 | -1.04(-1.27%) |
Feb 12, 2020 | 81.08 | 81.84 | 80.36 | 81.74 | 553,540 | +1.56(+1.95%) |
Feb 11, 2020 | 79.01 | 81.04 | 79.01 | 80.18 | 784,179 | +1.81(+2.31%) |
Feb 10, 2020 | 77.24 | 78.41 | 76.07 | 78.37 | 866,192 | +0.22(+0.28%) |
Feb 07, 2020 | 77.21 | 78.76 | 76.80 | 78.15 | 832,500 | -0.34(-0.43%) |
Feb 06, 2020 | 79.85 | 79.93 | 77.55 | 78.49 | 472,029 | -1.23(-1.54%) |
Feb 05, 2020 | 80.66 | 81.08 | 79.06 | 79.72 | 491,104 | +0.17(+0.22%) |
Feb 04, 2020 | 79.08 | 80.12 | 78.20 | 79.55 | 955,544 | +2.36(+3.05%) |
Feb 03, 2020 | 76.84 | 77.83 | 74.67 | 77.19 | 1,190,892 | +0.38(+0.49%) |
Jan 31, 2020 | 82.72 | 83.30 | 76.56 | 76.81 | 1,710,400 | -6.89(-8.23%) |
Jan 30, 2020 | 87.68 | 91.63 | 82.52 | 83.70 | 2,556,789 | +2.09(+2.56%) |
Jan 29, 2020 | 86.02 | 86.02 | 80.80 | 81.61 | 1,160,974 | -1.71(-2.05%) |
Jan 28, 2020 | 81.87 | 83.53 | 80.69 | 83.32 | 676,814 | +2.63(+3.26%) |
Jan 27, 2020 | 80.80 | 81.39 | 79.22 | 80.69 | 552,258 | -2.50(-3.01%) |
Jan 24, 2020 | 84.71 | 85.60 | 82.55 | 83.19 | 539,500 | -2.85(-3.31%) |
Jan 23, 2020 | 83.05 | 86.46 | 82.88 | 86.04 | 955,483 | +2.85(+3.43%) |
Jan 22, 2020 | 83.78 | 84.83 | 82.63 | 83.19 | 981,078 | +0.44(+0.53%) |
Jan 21, 2020 | 84.00 | 84.10 | 82.58 | 82.75 | 1,081,351 | -1.36(-1.62%) |
Jan 17, 2020 | 85.19 | 85.19 | 83.94 | 84.11 | 508,200 | -0.35(-0.41%) |
Jan 16, 2020 | 84.14 | 84.68 | 83.61 | 84.46 | 467,353 | +1.02(+1.22%) |
Jan 15, 2020 | 84.92 | 84.99 | 83.31 | 83.44 | 622,981 | -1.47(-1.73%) |
Jan 14, 2020 | 85.55 | 85.69 | 83.97 | 84.91 | 399,380 | -0.97(-1.13%) |
Jan 13, 2020 | 85.37 | 86.07 | 85.00 | 85.88 | 467,729 | +1.22(+1.44%) |
Jan 10, 2020 | 85.10 | 85.51 | 83.58 | 84.66 | 600,800 | -0.68(-0.80%) |
Jan 09, 2020 | 85.44 | 86.65 | 84.81 | 85.34 | 542,822 | +1.05(+1.25%) |
Jan 08, 2020 | 83.74 | 85.07 | 83.31 | 84.29 | 477,669 | +0.76(+0.91%) |
Jan 07, 2020 | 82.81 | 83.74 | 82.26 | 83.53 | 448,754 | +0.78(+0.94%) |
Jan 06, 2020 | 82.50 | 83.28 | 81.35 | 82.75 | 491,950 | -0.91(-1.09%) |
Jan 03, 2020 | 83.15 | 84.85 | 83.00 | 83.66 | 888,700 | -1.34(-1.58%) |
Jan 02, 2020 | 83.58 | 85.05 | 82.94 | 85.00 | 605,193 | +2.59(+3.14%) |
Dec 31, 2019 | 82.60 | 83.34 | 82.13 | 82.41 | 605,800 | -0.95(-1.14%) |
Dec 30, 2019 | 83.22 | 83.60 | 82.02 | 83.36 | 408,500 | +0.00(+0.00%) |
Dec 27, 2019 | 83.12 | 83.56 | 82.76 | 83.36 | 479,800 | +0.53(+0.64%) |
Dec 26, 2019 | 82.39 | 82.88 | 81.63 | 82.83 | 380,634 | +0.52(+0.63%) |
Dec 24, 2019 | 82.50 | 82.88 | 81.50 | 82.31 | 298,100 | +0.14(+0.17%) |
Dec 23, 2019 | 81.37 | 82.46 | 80.81 | 82.17 | 753,490 | +1.16(+1.43%) |
Dec 20, 2019 | 81.45 | 81.88 | 80.44 | 81.01 | 1,692,000 | -0.19(-0.23%) |
Dec 19, 2019 | 78.57 | 81.90 | 77.97 | 81.20 | 1,572,336 | +2.61(+3.32%) |
Dec 18, 2019 | 78.06 | 78.78 | 77.42 | 78.59 | 506,211 | +0.46(+0.59%) |
Dec 17, 2019 | 78.09 | 78.47 | 77.75 | 78.13 | 531,747 | +0.56(+0.72%) |
Dec 16, 2019 | 77.54 | 78.36 | 77.29 | 77.57 | 387,742 | +0.63(+0.82%) |
Dec 13, 2019 | 76.08 | 77.77 | 76.05 | 76.94 | 344,500 | +0.38(+0.50%) |
Dec 12, 2019 | 75.29 | 76.93 | 73.72 | 76.56 | 711,552 | +0.67(+0.88%) |
Dec 11, 2019 | 74.57 | 76.00 | 74.17 | 75.89 | 365,337 | +1.65(+2.22%) |
Dec 10, 2019 | 73.97 | 74.57 | 73.73 | 74.24 | 382,897 | +0.39(+0.53%) |
Dec 09, 2019 | 73.78 | 74.35 | 73.75 | 73.85 | 468,459 | -0.27(-0.36%) |
Dec 06, 2019 | 73.24 | 74.42 | 73.15 | 74.12 | 791,300 | +2.02(+2.80%) |
Dec 05, 2019 | 71.52 | 72.20 | 71.17 | 72.10 | 650,612 | +0.81(+1.14%) |
Dec 04, 2019 | 71.50 | 71.93 | 70.87 | 71.29 | 775,657 | +0.62(+0.88%) |
Dec 03, 2019 | 69.22 | 70.78 | 68.50 | 70.67 | 733,070 | -0.19(-0.27%) |