Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.77 | 68.00 | 64.20 | 67.06 | 1,410,300 | -0.74(-1.09%) |
Feb 27, 2020 | 69.49 | 70.59 | 67.77 | 67.80 | 671,856 | -3.38(-4.75%) |
Feb 26, 2020 | 73.11 | 73.72 | 71.13 | 71.18 | 658,223 | -1.39(-1.92%) |
Feb 25, 2020 | 75.32 | 75.32 | 72.08 | 72.57 | 703,594 | -2.48(-3.30%) |
Feb 24, 2020 | 75.84 | 76.07 | 74.73 | 75.05 | 527,638 | -2.94(-3.77%) |
Feb 21, 2020 | 79.44 | 79.50 | 77.75 | 77.99 | 730,900 | -2.01(-2.51%) |
Feb 20, 2020 | 78.98 | 80.30 | 78.87 | 80.00 | 541,913 | +0.78(+0.98%) |
Feb 19, 2020 | 78.86 | 79.39 | 78.81 | 79.22 | 587,178 | +0.62(+0.79%) |
Feb 18, 2020 | 78.63 | 79.01 | 78.20 | 78.60 | 592,771 | -0.59(-0.75%) |
Feb 14, 2020 | 79.36 | 79.51 | 78.60 | 79.19 | 374,600 | -0.02(-0.03%) |
Feb 13, 2020 | 79.77 | 79.93 | 78.41 | 79.21 | 440,678 | -1.13(-1.41%) |
Feb 12, 2020 | 78.59 | 80.45 | 78.59 | 80.34 | 656,742 | +2.37(+3.04%) |
Feb 11, 2020 | 77.51 | 78.35 | 77.46 | 77.97 | 497,481 | +0.86(+1.12%) |
Feb 10, 2020 | 76.78 | 77.72 | 76.47 | 77.11 | 627,016 | -0.16(-0.21%) |
Feb 07, 2020 | 78.66 | 78.66 | 77.22 | 77.27 | 870,700 | -2.15(-2.71%) |
Feb 06, 2020 | 79.01 | 83.46 | 78.74 | 79.42 | 918,863 | +1.12(+1.43%) |
Feb 05, 2020 | 77.55 | 79.01 | 76.37 | 78.30 | 641,215 | +1.56(+2.03%) |
Feb 04, 2020 | 76.71 | 77.03 | 75.99 | 76.74 | 906,523 | +1.14(+1.51%) |
Feb 03, 2020 | 76.21 | 76.82 | 75.52 | 75.60 | 578,288 | -0.34(-0.45%) |
Jan 31, 2020 | 78.20 | 78.88 | 75.52 | 75.94 | 597,300 | -2.64(-3.36%) |
Jan 30, 2020 | 78.34 | 78.87 | 77.61 | 78.58 | 561,505 | -0.54(-0.68%) |
Jan 29, 2020 | 79.98 | 80.40 | 79.09 | 79.12 | 383,312 | -0.64(-0.80%) |
Jan 28, 2020 | 79.78 | 80.04 | 79.01 | 79.76 | 543,772 | +0.46(+0.58%) |
Jan 27, 2020 | 80.19 | 80.27 | 79.14 | 79.30 | 442,554 | -2.22(-2.72%) |
Jan 24, 2020 | 82.66 | 82.84 | 81.18 | 81.52 | 344,300 | -0.60(-0.73%) |
Jan 23, 2020 | 81.77 | 82.56 | 80.93 | 82.12 | 681,073 | +0.13(+0.16%) |
Jan 22, 2020 | 82.23 | 82.44 | 81.66 | 81.99 | 505,033 | +0.26(+0.32%) |
Jan 21, 2020 | 81.87 | 82.90 | 81.61 | 81.73 | 771,664 | -0.59(-0.72%) |
Jan 17, 2020 | 84.36 | 84.36 | 82.06 | 82.32 | 798,200 | -1.83(-2.17%) |
Jan 16, 2020 | 84.41 | 84.93 | 83.69 | 84.15 | 477,386 | +0.18(+0.21%) |
Jan 15, 2020 | 84.09 | 84.96 | 83.56 | 83.97 | 415,078 | -0.18(-0.21%) |
Jan 14, 2020 | 84.70 | 85.18 | 84.07 | 84.15 | 575,708 | -0.73(-0.86%) |
Jan 13, 2020 | 83.52 | 84.88 | 83.52 | 84.88 | 339,654 | +0.41(+0.49%) |
Jan 10, 2020 | 85.26 | 85.66 | 84.09 | 84.47 | 473,000 | -0.28(-0.33%) |
Jan 09, 2020 | 84.61 | 84.86 | 84.02 | 84.75 | 397,960 | +0.56(+0.67%) |
Jan 08, 2020 | 84.86 | 85.33 | 83.63 | 84.19 | 768,822 | -0.82(-0.96%) |
Jan 07, 2020 | 83.42 | 85.27 | 82.59 | 85.01 | 631,473 | +1.82(+2.19%) |
Jan 06, 2020 | 83.84 | 84.08 | 83.19 | 83.19 | 583,473 | -1.46(-1.72%) |
Jan 03, 2020 | 84.69 | 85.01 | 84.17 | 84.65 | 343,300 | -1.14(-1.33%) |
Jan 02, 2020 | 85.64 | 85.80 | 84.42 | 85.79 | 330,789 | +1.05(+1.24%) |
Dec 31, 2019 | 84.41 | 85.20 | 84.20 | 84.74 | 374,100 | +0.33(+0.39%) |
Dec 30, 2019 | 84.63 | 84.97 | 84.19 | 84.41 | 310,595 | -0.11(-0.13%) |
Dec 27, 2019 | 85.11 | 85.26 | 84.44 | 84.52 | 285,000 | -0.26(-0.31%) |
Dec 26, 2019 | 84.62 | 84.85 | 84.40 | 84.78 | 188,301 | +0.32(+0.38%) |
Dec 24, 2019 | 84.69 | 84.97 | 84.40 | 84.46 | 155,400 | -0.28(-0.33%) |
Dec 23, 2019 | 84.97 | 85.29 | 84.44 | 84.74 | 492,386 | -0.02(-0.02%) |
Dec 20, 2019 | 84.53 | 85.28 | 84.53 | 84.76 | 1,176,100 | +0.33(+0.39%) |
Dec 19, 2019 | 84.11 | 84.90 | 83.73 | 84.43 | 654,013 | +0.34(+0.40%) |
Dec 18, 2019 | 84.69 | 84.69 | 83.95 | 84.09 | 584,621 | -0.52(-0.61%) |
Dec 17, 2019 | 85.49 | 85.49 | 84.38 | 84.61 | 495,699 | -0.38(-0.45%) |
Dec 16, 2019 | 84.75 | 85.39 | 84.36 | 84.99 | 440,071 | +0.54(+0.64%) |
Dec 13, 2019 | 85.13 | 85.65 | 84.13 | 84.45 | 615,000 | -0.67(-0.79%) |
Dec 12, 2019 | 83.05 | 85.17 | 82.95 | 85.12 | 535,017 | +1.83(+2.20%) |
Dec 11, 2019 | 82.55 | 83.44 | 82.34 | 83.29 | 401,353 | +0.79(+0.96%) |
Dec 10, 2019 | 82.13 | 82.88 | 81.71 | 82.50 | 475,105 | +0.32(+0.39%) |
Dec 09, 2019 | 82.25 | 82.54 | 81.94 | 82.18 | 574,143 | -0.17(-0.21%) |
Dec 06, 2019 | 82.01 | 82.83 | 81.87 | 82.35 | 341,400 | +1.19(+1.47%) |
Dec 05, 2019 | 80.89 | 81.54 | 80.89 | 81.16 | 358,336 | +0.66(+0.82%) |
Dec 04, 2019 | 80.05 | 81.34 | 79.76 | 80.50 | 578,535 | +1.09(+1.37%) |
Dec 03, 2019 | 79.00 | 79.47 | 78.19 | 79.41 | 494,777 | -0.44(-0.55%) |