Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 86.49 | 88.50 | 81.14 | 85.87 | 710,000 | -2.64(-2.98%) |
Feb 27, 2020 | 83.94 | 92.09 | 82.77 | 88.51 | 547,225 | +3.68(+4.34%) |
Feb 26, 2020 | 84.00 | 95.00 | 83.06 | 84.83 | 1,067,963 | +6.30(+8.02%) |
Feb 25, 2020 | 80.06 | 81.56 | 77.90 | 78.53 | 454,390 | -1.22(-1.53%) |
Feb 24, 2020 | 78.83 | 80.63 | 77.42 | 79.75 | 233,777 | -1.50(-1.85%) |
Feb 21, 2020 | 81.12 | 82.43 | 80.01 | 81.25 | 314,600 | +0.29(+0.36%) |
Feb 20, 2020 | 81.99 | 82.71 | 80.06 | 80.96 | 197,627 | -0.95(-1.16%) |
Feb 19, 2020 | 81.21 | 82.14 | 80.91 | 81.91 | 317,005 | +1.34(+1.66%) |
Feb 18, 2020 | 81.30 | 81.53 | 79.91 | 80.57 | 132,616 | -0.60(-0.74%) |
Feb 14, 2020 | 80.50 | 81.30 | 80.03 | 81.17 | 168,000 | +0.79(+0.98%) |
Feb 13, 2020 | 79.13 | 81.30 | 79.13 | 80.38 | 146,169 | +0.97(+1.22%) |
Feb 12, 2020 | 79.00 | 80.06 | 78.11 | 79.41 | 328,220 | +0.76(+0.97%) |
Feb 11, 2020 | 78.49 | 79.62 | 77.86 | 78.65 | 96,382 | +0.80(+1.03%) |
Feb 10, 2020 | 77.01 | 78.03 | 76.67 | 77.85 | 137,453 | +0.62(+0.80%) |
Feb 07, 2020 | 76.00 | 77.79 | 75.38 | 77.23 | 157,300 | +1.07(+1.40%) |
Feb 06, 2020 | 76.73 | 78.77 | 75.87 | 76.16 | 195,266 | -0.07(-0.09%) |
Feb 05, 2020 | 76.46 | 76.46 | 73.24 | 76.23 | 2,171,392 | +0.75(+0.99%) |
Feb 04, 2020 | 77.01 | 78.59 | 75.10 | 75.48 | 538,759 | -0.52(-0.68%) |
Feb 03, 2020 | 75.10 | 76.87 | 75.10 | 76.00 | 145,169 | +1.20(+1.60%) |
Jan 31, 2020 | 77.81 | 78.07 | 74.36 | 74.80 | 202,700 | -3.13(-4.02%) |
Jan 30, 2020 | 76.84 | 78.62 | 75.84 | 77.93 | 147,410 | +0.63(+0.82%) |
Jan 29, 2020 | 76.01 | 78.16 | 75.06 | 77.30 | 215,479 | +1.67(+2.21%) |
Jan 28, 2020 | 76.65 | 76.65 | 71.17 | 75.63 | 549,060 | -2.93(-3.73%) |
Jan 27, 2020 | 78.48 | 80.14 | 77.69 | 78.56 | 196,635 | -2.07(-2.57%) |
Jan 24, 2020 | 80.39 | 81.01 | 79.75 | 80.63 | 151,200 | +0.38(+0.47%) |
Jan 23, 2020 | 80.50 | 81.12 | 80.00 | 80.25 | 309,535 | -0.36(-0.45%) |
Jan 22, 2020 | 81.29 | 82.00 | 80.45 | 80.61 | 158,331 | -0.39(-0.48%) |
Jan 21, 2020 | 82.48 | 83.71 | 80.96 | 81.00 | 248,650 | -1.47(-1.78%) |
Jan 17, 2020 | 82.68 | 83.15 | 81.39 | 82.47 | 181,400 | +0.09(+0.11%) |
Jan 16, 2020 | 82.52 | 82.76 | 80.79 | 82.38 | 160,462 | +1.13(+1.39%) |
Jan 15, 2020 | 80.24 | 82.15 | 79.24 | 81.25 | 195,005 | +1.15(+1.44%) |
Jan 14, 2020 | 79.43 | 81.13 | 78.44 | 80.10 | 235,311 | +0.37(+0.46%) |
Jan 13, 2020 | 81.20 | 81.20 | 79.04 | 79.73 | 248,694 | -0.90(-1.12%) |
Jan 10, 2020 | 79.62 | 80.90 | 79.34 | 80.63 | 238,500 | +1.63(+2.06%) |
Jan 09, 2020 | 78.27 | 80.69 | 78.01 | 79.00 | 322,749 | +1.78(+2.31%) |
Jan 08, 2020 | 76.06 | 77.59 | 75.97 | 77.22 | 240,647 | +1.08(+1.42%) |
Jan 07, 2020 | 76.03 | 76.54 | 74.38 | 76.14 | 357,070 | +0.66(+0.87%) |
Jan 06, 2020 | 72.77 | 76.38 | 71.09 | 75.48 | 464,988 | +1.86(+2.53%) |
Jan 03, 2020 | 73.50 | 74.06 | 72.57 | 73.62 | 117,600 | -0.87(-1.17%) |
Jan 02, 2020 | 74.42 | 74.99 | 73.21 | 74.49 | 208,303 | +0.28(+0.38%) |
Dec 31, 2019 | 73.05 | 74.64 | 72.87 | 74.21 | 137,800 | +0.68(+0.92%) |
Dec 30, 2019 | 74.13 | 74.13 | 72.14 | 73.53 | 158,583 | -0.70(-0.94%) |
Dec 27, 2019 | 73.61 | 74.66 | 72.58 | 74.23 | 111,400 | +0.87(+1.19%) |
Dec 26, 2019 | 73.85 | 73.85 | 72.39 | 73.36 | 61,302 | -0.16(-0.22%) |
Dec 24, 2019 | 72.84 | 73.99 | 72.53 | 73.52 | 51,200 | +0.81(+1.11%) |
Dec 23, 2019 | 72.09 | 72.77 | 70.62 | 72.71 | 114,229 | +0.58(+0.80%) |
Dec 20, 2019 | 70.81 | 72.81 | 70.74 | 72.13 | 209,800 | +1.55(+2.20%) |
Dec 19, 2019 | 72.16 | 72.32 | 70.12 | 70.58 | 210,178 | -1.35(-1.88%) |
Dec 18, 2019 | 70.47 | 72.45 | 70.14 | 71.93 | 200,896 | +1.97(+2.82%) |
Dec 17, 2019 | 71.14 | 71.16 | 68.38 | 69.96 | 355,760 | -1.04(-1.46%) |
Dec 16, 2019 | 72.07 | 72.90 | 70.71 | 71.00 | 191,384 | -0.75(-1.05%) |
Dec 13, 2019 | 72.14 | 72.59 | 70.56 | 71.75 | 165,000 | -0.39(-0.54%) |
Dec 12, 2019 | 71.39 | 73.04 | 71.00 | 72.14 | 298,170 | +0.59(+0.82%) |
Dec 11, 2019 | 72.90 | 73.40 | 71.41 | 71.55 | 124,853 | -1.32(-1.81%) |
Dec 10, 2019 | 73.27 | 73.47 | 72.51 | 72.87 | 102,102 | -0.48(-0.65%) |
Dec 09, 2019 | 75.20 | 75.91 | 72.91 | 73.35 | 221,302 | -1.65(-2.20%) |
Dec 06, 2019 | 74.39 | 75.20 | 73.60 | 75.00 | 204,600 | +0.67(+0.90%) |
Dec 05, 2019 | 72.36 | 74.39 | 71.69 | 74.33 | 257,542 | +2.06(+2.85%) |
Dec 04, 2019 | 74.39 | 74.41 | 71.19 | 72.27 | 204,617 | +0.05(+0.07%) |
Dec 03, 2019 | 69.94 | 72.32 | 69.19 | 72.22 | 179,240 | +1.39(+1.96%) |