Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.10 | 72.05 | 69.74 | 71.86 | 1,776,402 | -1.19(-1.63%) |
Feb 27, 2020 | 75.22 | 75.90 | 73.03 | 73.05 | 2,036,963 | -3.11(-4.09%) |
Feb 26, 2020 | 77.04 | 77.68 | 76.12 | 76.16 | 1,030,648 | -0.54(-0.71%) |
Feb 25, 2020 | 78.96 | 78.99 | 76.45 | 76.70 | 997,649 | -2.08(-2.64%) |
Feb 24, 2020 | 79.36 | 79.78 | 78.77 | 78.78 | 862,949 | -2.13(-2.63%) |
Feb 21, 2020 | 80.85 | 80.95 | 80.52 | 80.91 | 493,517 | -0.22(-0.27%) |
Feb 20, 2020 | 81.14 | 81.34 | 80.70 | 81.13 | 401,812 | -0.08(-0.10%) |
Feb 19, 2020 | 81.15 | 81.34 | 80.98 | 81.22 | 335,344 | +0.27(+0.34%) |
Feb 18, 2020 | 81.22 | 81.35 | 80.66 | 80.95 | 294,988 | -0.48(-0.59%) |
Feb 14, 2020 | 81.63 | 81.67 | 81.17 | 81.43 | 329,915 | -0.15(-0.19%) |
Feb 13, 2020 | 81.40 | 81.67 | 81.20 | 81.58 | 395,563 | -0.21(-0.26%) |
Feb 12, 2020 | 81.97 | 82.06 | 81.66 | 81.79 | 393,986 | +0.20(+0.24%) |
Feb 11, 2020 | 81.73 | 81.90 | 81.45 | 81.60 | 270,412 | +0.23(+0.28%) |
Feb 10, 2020 | 81.14 | 81.38 | 80.94 | 81.37 | 530,279 | +0.10(+0.13%) |
Feb 07, 2020 | 81.41 | 81.56 | 81.17 | 81.27 | 518,387 | -0.44(-0.54%) |
Feb 06, 2020 | 81.98 | 82.07 | 81.57 | 81.71 | 558,813 | +0.06(+0.07%) |
Feb 05, 2020 | 80.85 | 81.68 | 80.84 | 81.65 | 362,628 | +1.43(+1.79%) |
Feb 04, 2020 | 80.43 | 80.78 | 80.16 | 80.22 | 685,344 | +0.59(+0.74%) |
Feb 03, 2020 | 80.17 | 80.25 | 79.47 | 79.63 | 457,344 | -0.14(-0.17%) |
Jan 31, 2020 | 80.56 | 80.56 | 79.55 | 79.77 | 520,037 | -1.33(-1.64%) |
Jan 30, 2020 | 80.07 | 81.18 | 79.96 | 81.10 | 443,908 | +0.51(+0.63%) |
Jan 29, 2020 | 81.52 | 81.54 | 80.58 | 80.59 | 476,005 | -0.73(-0.90%) |
Jan 28, 2020 | 81.42 | 81.65 | 81.21 | 81.32 | 299,594 | +0.14(+0.18%) |
Jan 27, 2020 | 81.31 | 81.57 | 81.15 | 81.17 | 448,618 | -1.01(-1.23%) |
Jan 24, 2020 | 83.00 | 83.00 | 81.89 | 82.18 | 508,368 | -0.74(-0.89%) |
Jan 23, 2020 | 82.70 | 82.95 | 82.24 | 82.92 | 545,228 | +0.02(+0.02%) |
Jan 22, 2020 | 82.97 | 83.12 | 82.83 | 82.91 | 436,911 | +0.08(+0.09%) |
Jan 21, 2020 | 83.00 | 83.14 | 82.76 | 82.83 | 477,230 | -0.36(-0.44%) |
Jan 17, 2020 | 83.23 | 83.31 | 83.06 | 83.19 | 355,846 | +0.11(+0.13%) |
Jan 16, 2020 | 82.86 | 83.08 | 82.78 | 83.08 | 286,644 | +0.50(+0.61%) |
Jan 15, 2020 | 82.59 | 82.79 | 82.38 | 82.58 | 618,800 | -0.04(-0.05%) |
Jan 14, 2020 | 82.54 | 82.65 | 82.31 | 82.63 | 318,398 | -0.13(-0.15%) |
Jan 13, 2020 | 82.70 | 82.78 | 82.47 | 82.75 | 462,930 | +0.21(+0.26%) |
Jan 10, 2020 | 82.87 | 82.97 | 82.49 | 82.54 | 322,960 | -0.20(-0.25%) |
Jan 09, 2020 | 82.76 | 82.80 | 82.39 | 82.74 | 333,644 | +0.27(+0.33%) |
Jan 08, 2020 | 82.58 | 82.82 | 82.40 | 82.47 | 384,319 | -0.08(-0.09%) |
Jan 07, 2020 | 82.81 | 82.81 | 82.26 | 82.55 | 393,500 | -0.31(-0.38%) |
Jan 06, 2020 | 82.49 | 82.97 | 82.46 | 82.86 | 341,060 | +0.03(+0.04%) |
Jan 03, 2020 | 82.86 | 83.08 | 82.72 | 82.83 | 907,119 | -0.56(-0.67%) |
Jan 02, 2020 | 83.46 | 83.56 | 83.08 | 83.39 | 762,025 | +0.19(+0.22%) |
Dec 31, 2019 | 82.86 | 83.26 | 82.75 | 83.20 | 301,744 | +0.24(+0.29%) |
Dec 30, 2019 | 83.37 | 83.45 | 82.90 | 82.97 | 377,063 | -0.37(-0.45%) |
Dec 27, 2019 | 83.56 | 83.56 | 83.28 | 83.34 | 254,832 | -0.03(-0.04%) |
Dec 26, 2019 | 83.43 | 83.54 | 83.20 | 83.37 | 235,049 | +0.08(+0.09%) |
Dec 24, 2019 | 83.53 | 83.53 | 83.17 | 83.30 | 132,013 | -0.16(-0.19%) |
Dec 23, 2019 | 83.43 | 83.51 | 83.27 | 83.46 | 396,876 | +0.17(+0.20%) |
Dec 20, 2019 | 83.20 | 83.48 | 83.08 | 83.29 | 379,655 | +0.53(+0.65%) |
Dec 19, 2019 | 82.76 | 82.85 | 82.61 | 82.75 | 239,225 | +0.20(+0.24%) |
Dec 18, 2019 | 82.83 | 82.89 | 82.53 | 82.56 | 401,366 | -0.15(-0.18%) |
Dec 17, 2019 | 82.82 | 82.96 | 82.69 | 82.71 | 275,869 | +0.04(+0.05%) |
Dec 16, 2019 | 82.46 | 82.84 | 82.46 | 82.67 | 321,784 | +0.61(+0.74%) |
Dec 13, 2019 | 82.23 | 82.42 | 81.76 | 82.06 | 270,192 | -0.18(-0.21%) |
Dec 12, 2019 | 81.50 | 82.42 | 81.44 | 82.23 | 461,314 | +0.80(+0.98%) |
Dec 11, 2019 | 81.45 | 81.72 | 81.31 | 81.44 | 568,127 | +0.05(+0.06%) |
Dec 10, 2019 | 81.51 | 81.61 | 81.25 | 81.38 | 385,716 | -0.07(-0.08%) |
Dec 09, 2019 | 81.39 | 81.70 | 81.38 | 81.45 | 241,660 | -0.14(-0.18%) |
Dec 06, 2019 | 81.23 | 81.79 | 81.23 | 81.60 | 357,286 | +0.75(+0.93%) |
Dec 05, 2019 | 81.05 | 81.05 | 80.57 | 80.85 | 423,405 | -0.01(-0.01%) |
Dec 04, 2019 | 80.42 | 80.99 | 80.31 | 80.85 | 297,630 | +0.73(+0.91%) |
Dec 03, 2019 | 80.08 | 80.22 | 79.68 | 80.12 | 367,824 | -0.49(-0.61%) |