Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.10 | 69.96 | 67.03 | 67.79 | 282,876 | -2.76(-3.91%) |
Feb 27, 2020 | 70.48 | 71.88 | 69.89 | 70.56 | 285,568 | -0.70(-0.98%) |
Feb 26, 2020 | 71.35 | 71.95 | 70.69 | 71.26 | 182,260 | +0.09(+0.13%) |
Feb 25, 2020 | 71.29 | 71.55 | 70.18 | 71.16 | 234,401 | +0.05(+0.07%) |
Feb 24, 2020 | 70.72 | 71.73 | 69.29 | 71.12 | 247,755 | -1.60(-2.20%) |
Feb 21, 2020 | 72.58 | 74.14 | 72.33 | 72.72 | 603,156 | +0.42(+0.58%) |
Feb 20, 2020 | 71.72 | 73.00 | 71.72 | 72.30 | 191,380 | +0.51(+0.70%) |
Feb 19, 2020 | 71.42 | 72.31 | 70.80 | 71.79 | 200,804 | +0.65(+0.91%) |
Feb 18, 2020 | 70.85 | 71.41 | 69.96 | 71.14 | 231,048 | +0.21(+0.29%) |
Feb 14, 2020 | 69.93 | 71.31 | 69.82 | 70.94 | 149,613 | +0.97(+1.39%) |
Feb 13, 2020 | 69.70 | 70.10 | 69.08 | 69.97 | 125,985 | +0.21(+0.30%) |
Feb 12, 2020 | 70.15 | 70.45 | 69.36 | 69.76 | 99,502 | -0.17(-0.24%) |
Feb 11, 2020 | 70.61 | 70.98 | 69.87 | 69.93 | 109,193 | -0.54(-0.77%) |
Feb 10, 2020 | 70.09 | 70.90 | 69.71 | 70.47 | 116,104 | +0.22(+0.31%) |
Feb 07, 2020 | 70.55 | 71.44 | 69.94 | 70.26 | 136,896 | -0.58(-0.82%) |
Feb 06, 2020 | 71.27 | 72.01 | 70.65 | 70.84 | 149,587 | -0.11(-0.16%) |
Feb 05, 2020 | 71.44 | 72.49 | 70.29 | 70.95 | 250,611 | -0.09(-0.13%) |
Feb 04, 2020 | 73.07 | 73.50 | 71.00 | 71.04 | 124,485 | -1.58(-2.18%) |
Feb 03, 2020 | 71.89 | 72.82 | 71.89 | 72.62 | 188,449 | +0.94(+1.31%) |
Jan 31, 2020 | 73.65 | 73.82 | 70.35 | 71.69 | 207,214 | -2.15(-2.91%) |
Jan 30, 2020 | 72.09 | 74.35 | 72.09 | 73.84 | 214,158 | +1.09(+1.50%) |
Jan 29, 2020 | 75.00 | 75.00 | 71.45 | 72.74 | 174,447 | -2.11(-2.82%) |
Jan 28, 2020 | 75.48 | 76.21 | 74.52 | 74.86 | 137,043 | -0.51(-0.68%) |
Jan 27, 2020 | 74.90 | 76.06 | 74.78 | 75.37 | 136,866 | -0.25(-0.33%) |
Jan 24, 2020 | 75.50 | 76.00 | 74.62 | 75.63 | 132,514 | +0.14(+0.19%) |
Jan 23, 2020 | 75.08 | 76.25 | 74.64 | 75.49 | 207,321 | +0.17(+0.22%) |
Jan 22, 2020 | 75.25 | 75.88 | 74.53 | 75.32 | 181,774 | +0.23(+0.31%) |
Jan 21, 2020 | 75.36 | 75.65 | 74.49 | 75.08 | 218,994 | -0.46(-0.61%) |
Jan 17, 2020 | 75.51 | 76.39 | 75.01 | 75.54 | 142,880 | -0.01(-0.01%) |
Jan 16, 2020 | 75.03 | 76.20 | 75.03 | 75.55 | 206,712 | +0.64(+0.85%) |
Jan 15, 2020 | 74.39 | 74.92 | 73.51 | 74.92 | 166,867 | +0.35(+0.46%) |
Jan 14, 2020 | 76.03 | 76.05 | 73.88 | 74.57 | 434,829 | -1.24(-1.64%) |
Jan 13, 2020 | 77.47 | 78.08 | 75.48 | 75.81 | 151,007 | -1.70(-2.20%) |
Jan 10, 2020 | 77.26 | 77.83 | 76.53 | 77.52 | 126,637 | +0.44(+0.57%) |
Jan 09, 2020 | 77.49 | 78.25 | 76.18 | 77.08 | 243,689 | -0.51(-0.65%) |
Jan 08, 2020 | 79.85 | 79.98 | 77.39 | 77.58 | 267,848 | -2.26(-2.84%) |
Jan 07, 2020 | 80.13 | 80.13 | 78.97 | 79.85 | 134,072 | -0.40(-0.50%) |
Jan 06, 2020 | 81.92 | 82.13 | 80.11 | 80.25 | 236,459 | -2.08(-2.52%) |
Jan 03, 2020 | 81.21 | 82.85 | 80.64 | 82.33 | 295,700 | +0.72(+0.88%) |
Jan 02, 2020 | 84.90 | 84.90 | 80.54 | 81.61 | 216,366 | -3.16(-3.73%) |
Dec 31, 2019 | 85.51 | 85.99 | 84.45 | 84.77 | 187,871 | -0.94(-1.09%) |
Dec 30, 2019 | 86.10 | 86.29 | 85.05 | 85.70 | 137,976 | -0.48(-0.55%) |
Dec 27, 2019 | 88.45 | 88.45 | 85.89 | 86.18 | 139,140 | -2.12(-2.41%) |
Dec 26, 2019 | 88.23 | 88.64 | 87.40 | 88.31 | 88,435 | +0.45(+0.51%) |
Dec 24, 2019 | 86.86 | 88.82 | 86.72 | 87.86 | 91,691 | +1.28(+1.48%) |
Dec 23, 2019 | 86.12 | 87.88 | 85.30 | 86.58 | 153,009 | +0.54(+0.63%) |
Dec 20, 2019 | 86.41 | 86.55 | 85.00 | 86.03 | 443,176 | +0.45(+0.52%) |
Dec 19, 2019 | 81.90 | 87.84 | 81.50 | 85.58 | 429,242 | +3.58(+4.37%) |
Dec 18, 2019 | 82.33 | 82.33 | 81.17 | 82.00 | 235,417 | -0.07(-0.09%) |
Dec 17, 2019 | 81.10 | 82.56 | 80.87 | 82.07 | 199,169 | +0.50(+0.61%) |
Dec 16, 2019 | 82.01 | 83.12 | 81.15 | 81.58 | 323,072 | +0.24(+0.30%) |
Dec 13, 2019 | 81.78 | 81.78 | 80.98 | 81.33 | 141,384 | -0.38(-0.47%) |
Dec 12, 2019 | 81.38 | 83.01 | 80.34 | 81.72 | 147,716 | +0.47(+0.58%) |
Dec 11, 2019 | 83.02 | 83.02 | 81.11 | 81.25 | 168,605 | -1.30(-1.58%) |
Dec 10, 2019 | 83.51 | 83.67 | 82.32 | 82.55 | 127,669 | -1.14(-1.36%) |
Dec 09, 2019 | 83.27 | 83.96 | 82.66 | 83.69 | 154,768 | +0.50(+0.60%) |
Dec 06, 2019 | 82.89 | 84.55 | 82.35 | 83.20 | 272,296 | +0.69(+0.84%) |
Dec 05, 2019 | 83.40 | 83.40 | 82.02 | 82.50 | 131,140 | -0.73(-0.88%) |
Dec 04, 2019 | 83.28 | 83.64 | 82.89 | 83.23 | 177,499 | +0.22(+0.26%) |
Dec 03, 2019 | 82.50 | 83.58 | 82.26 | 83.02 | 195,104 | -0.07(-0.09%) |