Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.80 | 77.45 | 74.67 | 77.34 | 5,028,730 | -0.74(-0.95%) |
Feb 27, 2020 | 78.99 | 80.63 | 78.05 | 78.08 | 3,242,243 | -2.35(-2.93%) |
Feb 26, 2020 | 81.14 | 81.98 | 80.30 | 80.44 | 3,383,168 | +0.04(+0.05%) |
Feb 25, 2020 | 83.02 | 83.40 | 79.67 | 80.40 | 2,835,105 | -2.35(-2.84%) |
Feb 24, 2020 | 83.89 | 84.41 | 82.43 | 82.75 | 2,575,740 | -2.90(-3.39%) |
Feb 21, 2020 | 85.65 | 86.10 | 85.25 | 85.65 | 1,654,741 | -0.36(-0.42%) |
Feb 20, 2020 | 86.05 | 86.42 | 85.41 | 86.01 | 1,923,941 | -0.09(-0.11%) |
Feb 19, 2020 | 85.36 | 86.48 | 85.23 | 86.10 | 1,746,935 | +0.87(+1.02%) |
Feb 18, 2020 | 85.58 | 85.63 | 84.14 | 85.23 | 1,969,822 | -0.85(-0.99%) |
Feb 14, 2020 | 85.86 | 86.35 | 84.94 | 86.08 | 1,882,708 | +0.53(+0.62%) |
Feb 13, 2020 | 84.44 | 85.85 | 84.10 | 85.56 | 2,322,172 | +1.05(+1.25%) |
Feb 12, 2020 | 84.90 | 85.21 | 84.21 | 84.50 | 1,721,310 | -0.39(-0.46%) |
Feb 11, 2020 | 84.87 | 85.31 | 84.50 | 84.89 | 1,846,372 | +0.53(+0.62%) |
Feb 10, 2020 | 83.83 | 84.47 | 83.41 | 84.37 | 2,810,574 | +0.03(+0.03%) |
Feb 07, 2020 | 85.69 | 85.92 | 84.27 | 84.34 | 2,494,987 | -1.89(-2.20%) |
Feb 06, 2020 | 86.79 | 87.80 | 85.72 | 86.23 | 4,207,019 | +1.84(+2.18%) |
Feb 05, 2020 | 84.41 | 84.71 | 83.60 | 84.39 | 3,446,015 | +0.41(+0.48%) |
Feb 04, 2020 | 83.79 | 84.68 | 83.25 | 83.99 | 2,394,694 | +1.09(+1.32%) |
Feb 03, 2020 | 83.16 | 83.77 | 82.86 | 82.90 | 1,621,260 | +0.43(+0.53%) |
Jan 31, 2020 | 83.44 | 83.48 | 82.30 | 82.46 | 1,943,839 | -1.31(-1.57%) |
Jan 30, 2020 | 83.04 | 83.83 | 82.51 | 83.77 | 1,740,290 | +0.13(+0.15%) |
Jan 29, 2020 | 83.84 | 84.26 | 83.63 | 83.64 | 1,675,082 | -0.05(-0.06%) |
Jan 28, 2020 | 83.83 | 84.05 | 83.42 | 83.69 | 2,112,227 | +0.02(+0.02%) |
Jan 27, 2020 | 82.89 | 84.07 | 82.37 | 83.67 | 2,404,568 | -0.23(-0.28%) |
Jan 24, 2020 | 84.33 | 84.54 | 83.65 | 83.90 | 1,742,704 | -0.30(-0.35%) |
Jan 23, 2020 | 84.13 | 84.50 | 83.67 | 84.20 | 2,303,930 | -0.06(-0.07%) |
Jan 22, 2020 | 84.67 | 84.90 | 83.72 | 84.25 | 3,046,081 | +0.08(+0.10%) |
Jan 21, 2020 | 82.74 | 84.91 | 82.55 | 84.17 | 4,636,027 | +1.24(+1.49%) |
Jan 17, 2020 | 83.03 | 83.12 | 82.45 | 82.93 | 4,841,638 | -0.24(-0.29%) |
Jan 16, 2020 | 83.18 | 83.18 | 82.55 | 83.17 | 2,427,801 | +0.40(+0.48%) |
Jan 15, 2020 | 82.44 | 83.14 | 81.97 | 82.78 | 2,770,902 | +0.32(+0.39%) |
Jan 14, 2020 | 82.04 | 82.51 | 81.23 | 82.45 | 4,150,684 | -0.15(-0.18%) |
Jan 13, 2020 | 80.84 | 83.46 | 80.50 | 82.60 | 5,418,076 | +3.21(+4.04%) |
Jan 10, 2020 | 80.38 | 80.46 | 79.16 | 79.39 | 3,374,399 | -0.59(-0.74%) |
Jan 09, 2020 | 80.05 | 80.48 | 79.36 | 79.98 | 2,270,955 | -0.18(-0.22%) |
Jan 08, 2020 | 79.13 | 80.40 | 79.06 | 80.16 | 3,869,719 | +1.15(+1.45%) |
Jan 07, 2020 | 78.29 | 79.42 | 78.28 | 79.01 | 5,196,792 | +0.18(+0.23%) |
Jan 06, 2020 | 78.84 | 79.11 | 77.78 | 78.83 | 3,788,702 | -0.19(-0.25%) |
Jan 03, 2020 | 78.08 | 79.26 | 78.00 | 79.02 | 2,025,094 | -0.34(-0.43%) |
Jan 02, 2020 | 78.56 | 79.37 | 77.80 | 79.37 | 3,200,239 | +2.08(+2.69%) |
Dec 31, 2019 | 77.06 | 77.32 | 76.85 | 77.29 | 1,398,534 | +0.18(+0.23%) |
Dec 30, 2019 | 77.73 | 77.84 | 76.78 | 77.11 | 937,288 | -0.57(-0.74%) |
Dec 27, 2019 | 78.16 | 78.16 | 77.57 | 77.68 | 863,399 | -0.26(-0.33%) |
Dec 26, 2019 | 78.42 | 78.48 | 77.51 | 77.94 | 907,304 | -0.33(-0.43%) |
Dec 24, 2019 | 78.12 | 78.36 | 77.78 | 78.28 | 680,008 | +0.16(+0.20%) |
Dec 23, 2019 | 76.52 | 78.25 | 76.25 | 78.12 | 2,382,005 | +1.88(+2.46%) |
Dec 20, 2019 | 76.25 | 76.69 | 76.02 | 76.24 | 4,224,815 | +0.25(+0.33%) |
Dec 19, 2019 | 77.28 | 77.34 | 75.88 | 75.99 | 3,045,568 | -1.33(-1.72%) |
Dec 18, 2019 | 77.02 | 77.42 | 76.70 | 77.32 | 4,231,867 | +0.38(+0.49%) |
Dec 17, 2019 | 76.42 | 76.96 | 75.12 | 76.94 | 3,771,711 | -0.56(-0.73%) |
Dec 16, 2019 | 78.12 | 78.28 | 77.34 | 77.51 | 3,105,422 | -0.09(-0.12%) |
Dec 13, 2019 | 77.30 | 77.67 | 76.88 | 77.60 | 1,987,117 | +0.42(+0.54%) |
Dec 12, 2019 | 76.85 | 77.46 | 76.47 | 77.18 | 2,509,715 | +0.46(+0.60%) |
Dec 11, 2019 | 76.20 | 76.83 | 75.84 | 76.72 | 3,180,035 | +0.67(+0.88%) |
Dec 10, 2019 | 74.70 | 76.26 | 74.52 | 76.06 | 3,462,788 | +0.68(+0.91%) |
Dec 09, 2019 | 76.83 | 76.83 | 75.23 | 75.37 | 3,233,358 | -1.50(-1.95%) |
Dec 06, 2019 | 76.54 | 77.20 | 76.50 | 76.87 | 2,179,597 | +0.64(+0.84%) |
Dec 05, 2019 | 76.01 | 76.41 | 75.46 | 76.23 | 1,573,901 | +0.25(+0.33%) |
Dec 04, 2019 | 74.83 | 76.15 | 74.83 | 75.98 | 2,091,713 | +1.31(+1.75%) |
Dec 03, 2019 | 74.94 | 75.23 | 74.22 | 74.67 | 1,802,702 | -0.78(-1.04%) |