Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 81.63 | 81.78 | 79.06 | 80.16 | 152,020 | -2.39(-2.89%) |
Feb 27, 2020 | 84.52 | 85.76 | 82.40 | 82.55 | 44,464 | -3.85(-4.45%) |
Feb 26, 2020 | 86.81 | 88.28 | 86.13 | 86.39 | 98,593 | -0.10(-0.11%) |
Feb 25, 2020 | 87.84 | 88.60 | 86.13 | 86.49 | 99,514 | -1.38(-1.57%) |
Feb 24, 2020 | 86.95 | 88.47 | 86.53 | 87.87 | 86,708 | -1.99(-2.22%) |
Feb 21, 2020 | 89.07 | 90.02 | 88.72 | 89.86 | 101,683 | +0.39(+0.43%) |
Feb 20, 2020 | 89.63 | 89.98 | 88.31 | 89.48 | 37,101 | -0.20(-0.22%) |
Feb 19, 2020 | 90.45 | 90.60 | 89.14 | 89.67 | 43,289 | -0.30(-0.33%) |
Feb 18, 2020 | 89.53 | 90.13 | 88.57 | 89.97 | 70,284 | +0.69(+0.78%) |
Feb 14, 2020 | 87.50 | 91.27 | 87.22 | 89.28 | 135,073 | +2.50(+2.88%) |
Feb 13, 2020 | 84.65 | 86.78 | 84.65 | 86.78 | 78,465 | +1.79(+2.11%) |
Feb 12, 2020 | 86.09 | 86.09 | 78.69 | 84.99 | 106,075 | +2.99(+3.65%) |
Feb 11, 2020 | 82.70 | 84.06 | 81.22 | 81.99 | 64,872 | -0.43(-0.52%) |
Feb 10, 2020 | 82.69 | 82.77 | 82.16 | 82.42 | 38,970 | -0.25(-0.30%) |
Feb 07, 2020 | 84.09 | 84.09 | 82.58 | 82.67 | 25,925 | -1.26(-1.50%) |
Feb 06, 2020 | 84.33 | 84.59 | 83.67 | 83.92 | 52,060 | -0.05(-0.06%) |
Feb 05, 2020 | 83.75 | 84.49 | 82.86 | 83.97 | 46,752 | +1.06(+1.28%) |
Feb 04, 2020 | 82.97 | 83.76 | 82.43 | 82.91 | 34,078 | +0.65(+0.80%) |
Feb 03, 2020 | 81.06 | 82.34 | 80.64 | 82.26 | 40,965 | +1.93(+2.41%) |
Jan 31, 2020 | 81.03 | 81.05 | 79.86 | 80.33 | 32,280 | -1.11(-1.36%) |
Jan 30, 2020 | 80.49 | 81.44 | 80.49 | 81.44 | 28,298 | +0.56(+0.69%) |
Jan 29, 2020 | 81.46 | 81.67 | 80.50 | 80.88 | 54,458 | -0.51(-0.62%) |
Jan 28, 2020 | 80.26 | 81.68 | 80.26 | 81.39 | 35,761 | +0.49(+0.60%) |
Jan 27, 2020 | 79.52 | 81.00 | 79.12 | 80.90 | 32,060 | +0.22(+0.27%) |
Jan 24, 2020 | 81.30 | 81.53 | 80.44 | 80.68 | 26,126 | -0.46(-0.56%) |
Jan 23, 2020 | 80.53 | 81.43 | 80.21 | 81.14 | 67,821 | +0.01(+0.01%) |
Jan 22, 2020 | 81.61 | 81.84 | 80.97 | 81.13 | 43,081 | +0.17(+0.21%) |
Jan 21, 2020 | 83.47 | 83.47 | 80.90 | 80.96 | 74,366 | -2.05(-2.47%) |
Jan 17, 2020 | 82.36 | 83.49 | 82.16 | 83.01 | 39,946 | +1.04(+1.27%) |
Jan 16, 2020 | 82.06 | 82.13 | 81.29 | 81.97 | 46,842 | +0.08(+0.10%) |
Jan 15, 2020 | 81.55 | 83.10 | 80.86 | 81.89 | 69,222 | +0.66(+0.82%) |
Jan 14, 2020 | 79.94 | 81.24 | 79.73 | 81.23 | 54,730 | +1.30(+1.62%) |
Jan 13, 2020 | 78.70 | 80.67 | 78.70 | 79.93 | 57,390 | +0.90(+1.14%) |
Jan 10, 2020 | 78.29 | 80.28 | 78.29 | 79.03 | 84,130 | +0.46(+0.58%) |
Jan 09, 2020 | 78.04 | 78.68 | 77.81 | 78.57 | 35,430 | +1.09(+1.41%) |
Jan 08, 2020 | 77.14 | 77.85 | 76.64 | 77.48 | 71,675 | +0.13(+0.17%) |
Jan 07, 2020 | 76.83 | 77.35 | 76.66 | 77.35 | 97,526 | +0.31(+0.40%) |
Jan 06, 2020 | 76.61 | 77.30 | 76.42 | 77.04 | 42,080 | -0.22(-0.28%) |
Jan 03, 2020 | 76.69 | 78.01 | 76.15 | 77.26 | 30,061 | -0.17(-0.22%) |
Jan 02, 2020 | 77.29 | 77.94 | 76.36 | 77.43 | 32,123 | +0.14(+0.18%) |
Dec 31, 2019 | 77.82 | 77.99 | 76.99 | 77.29 | 33,591 | -0.25(-0.32%) |
Dec 30, 2019 | 77.23 | 78.02 | 76.30 | 77.54 | 40,402 | +0.48(+0.62%) |
Dec 27, 2019 | 77.86 | 77.86 | 76.71 | 77.06 | 30,484 | -0.37(-0.47%) |
Dec 26, 2019 | 77.91 | 77.93 | 76.91 | 77.43 | 19,348 | -0.24(-0.31%) |
Dec 24, 2019 | 76.46 | 77.84 | 76.21 | 77.67 | 30,383 | +1.80(+2.38%) |
Dec 23, 2019 | 76.44 | 76.59 | 75.49 | 75.87 | 38,068 | -0.42(-0.55%) |
Dec 20, 2019 | 73.10 | 77.18 | 72.78 | 76.28 | 91,452 | +3.75(+5.18%) |
Dec 19, 2019 | 72.33 | 72.72 | 71.87 | 72.53 | 127,047 | +0.20(+0.27%) |
Dec 18, 2019 | 71.30 | 72.51 | 70.86 | 72.33 | 65,036 | +1.35(+1.90%) |
Dec 17, 2019 | 71.07 | 71.22 | 70.08 | 70.98 | 63,906 | +0.03(+0.04%) |
Dec 16, 2019 | 71.17 | 72.06 | 70.81 | 70.95 | 27,500 | -0.01(-0.01%) |
Dec 13, 2019 | 71.69 | 71.69 | 69.92 | 70.96 | 49,360 | -0.45(-0.62%) |
Dec 12, 2019 | 72.69 | 72.93 | 71.30 | 71.41 | 36,228 | -1.37(-1.88%) |
Dec 11, 2019 | 73.83 | 73.83 | 72.71 | 72.78 | 28,753 | -1.24(-1.67%) |
Dec 10, 2019 | 74.22 | 74.55 | 73.45 | 74.01 | 27,315 | +0.32(+0.43%) |
Dec 09, 2019 | 73.50 | 73.84 | 72.97 | 73.70 | 30,399 | +0.31(+0.42%) |
Dec 06, 2019 | 73.84 | 74.57 | 73.02 | 73.39 | 47,341 | -0.25(-0.34%) |
Dec 05, 2019 | 72.33 | 73.84 | 72.33 | 73.64 | 50,546 | +1.43(+1.98%) |
Dec 04, 2019 | 71.35 | 72.32 | 71.35 | 72.21 | 56,236 | +0.83(+1.17%) |
Dec 03, 2019 | 70.06 | 71.39 | 70.06 | 71.38 | 47,812 | -0.50(-0.69%) |