Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.40 | 74.40 | 73.39 | 73.93 | 39,600 | -0.48(-0.65%) |
Feb 27, 2020 | 74.71 | 75.08 | 74.37 | 74.41 | 97,139 | -0.88(-1.17%) |
Feb 26, 2020 | 75.40 | 75.69 | 75.21 | 75.29 | 11,036 | -0.23(-0.31%) |
Feb 25, 2020 | 75.71 | 75.97 | 75.24 | 75.52 | 31,214 | -0.31(-0.41%) |
Feb 24, 2020 | 76.05 | 76.29 | 75.83 | 75.83 | 12,460 | -0.62(-0.81%) |
Feb 21, 2020 | 76.44 | 76.69 | 76.34 | 76.45 | 11,200 | -0.06(-0.08%) |
Feb 20, 2020 | 76.81 | 76.93 | 76.38 | 76.51 | 27,840 | -0.25(-0.33%) |
Feb 19, 2020 | 76.69 | 76.93 | 76.69 | 76.77 | 25,438 | +0.02(+0.02%) |
Feb 18, 2020 | 76.70 | 77.08 | 76.65 | 76.75 | 43,525 | -0.16(-0.21%) |
Feb 14, 2020 | 76.74 | 76.96 | 76.66 | 76.91 | 13,800 | +0.18(+0.23%) |
Feb 13, 2020 | 76.92 | 76.92 | 76.65 | 76.73 | 10,255 | -0.11(-0.14%) |
Feb 12, 2020 | 76.90 | 76.90 | 76.59 | 76.84 | 35,859 | +0.27(+0.35%) |
Feb 11, 2020 | 76.68 | 76.80 | 76.54 | 76.57 | 8,073 | +0.07(+0.09%) |
Feb 10, 2020 | 76.64 | 76.77 | 76.37 | 76.50 | 15,025 | -0.06(-0.08%) |
Feb 07, 2020 | 76.54 | 76.72 | 76.50 | 76.56 | 19,000 | -0.14(-0.19%) |
Feb 06, 2020 | 76.70 | 76.78 | 76.63 | 76.70 | 10,232 | -0.08(-0.10%) |
Feb 05, 2020 | 76.70 | 76.78 | 76.50 | 76.78 | 3,328 | +0.49(+0.64%) |
Feb 04, 2020 | 76.05 | 76.58 | 76.05 | 76.29 | 17,125 | +0.06(+0.07%) |
Feb 03, 2020 | 76.58 | 76.60 | 76.06 | 76.23 | 3,873 | -0.06(-0.09%) |
Jan 31, 2020 | 76.46 | 76.50 | 76.25 | 76.30 | 5,900 | -0.21(-0.27%) |
Jan 30, 2020 | 76.70 | 76.75 | 76.34 | 76.51 | 18,697 | -0.25(-0.33%) |
Jan 29, 2020 | 76.90 | 76.90 | 76.66 | 76.76 | 6,745 | -0.04(-0.05%) |
Jan 28, 2020 | 76.60 | 76.92 | 76.51 | 76.80 | 41,996 | +0.38(+0.50%) |
Jan 27, 2020 | 76.34 | 76.78 | 76.34 | 76.42 | 9,251 | -0.36(-0.47%) |
Jan 24, 2020 | 77.07 | 77.31 | 76.78 | 76.78 | 52,600 | -0.42(-0.54%) |
Jan 23, 2020 | 77.20 | 77.43 | 77.05 | 77.20 | 7,942 | -0.25(-0.33%) |
Jan 22, 2020 | 77.60 | 77.66 | 77.39 | 77.45 | 15,196 | +0.07(+0.09%) |
Jan 21, 2020 | 77.72 | 77.72 | 77.28 | 77.38 | 16,708 | -0.02(-0.03%) |
Jan 17, 2020 | 77.17 | 77.48 | 77.17 | 77.40 | 11,600 | +0.47(+0.61%) |
Jan 16, 2020 | 76.90 | 76.93 | 76.77 | 76.93 | 8,499 | +0.28(+0.37%) |
Jan 15, 2020 | 77.00 | 77.03 | 76.62 | 76.65 | 18,558 | -0.23(-0.30%) |
Jan 14, 2020 | 76.82 | 77.18 | 76.82 | 76.88 | 65,204 | -0.01(-0.01%) |
Jan 13, 2020 | 77.11 | 77.17 | 76.82 | 76.89 | 63,789 | -0.15(-0.19%) |
Jan 10, 2020 | 76.86 | 77.08 | 76.86 | 77.04 | 4,800 | +0.18(+0.23%) |
Jan 09, 2020 | 76.90 | 76.91 | 76.82 | 76.86 | 11,617 | +0.10(+0.14%) |
Jan 08, 2020 | 76.42 | 76.86 | 76.38 | 76.76 | 15,141 | +0.21(+0.27%) |
Jan 07, 2020 | 76.55 | 76.66 | 76.37 | 76.55 | 11,377 | -0.02(-0.03%) |
Jan 06, 2020 | 77.00 | 77.00 | 76.56 | 76.57 | 13,291 | +0.01(+0.01%) |
Jan 03, 2020 | 77.30 | 77.30 | 76.56 | 76.56 | 7,800 | -0.44(-0.57%) |
Jan 02, 2020 | 77.35 | 77.51 | 76.87 | 77.00 | 13,581 | -0.34(-0.45%) |
Dec 31, 2019 | 77.43 | 77.43 | 77.21 | 77.34 | 13,700 | -0.08(-0.10%) |
Dec 30, 2019 | 77.40 | 77.51 | 77.24 | 77.42 | 31,454 | +0.20(+0.26%) |
Dec 27, 2019 | 77.14 | 77.32 | 77.14 | 77.22 | 3,600 | +0.03(+0.03%) |
Dec 26, 2019 | 77.20 | 77.24 | 77.16 | 77.19 | 5,023 | +0.11(+0.15%) |
Dec 24, 2019 | 77.29 | 77.33 | 77.01 | 77.08 | 3,100 | -0.26(-0.34%) |
Dec 23, 2019 | 77.43 | 77.51 | 77.13 | 77.34 | 5,049 | +0.10(+0.13%) |
Dec 20, 2019 | 77.55 | 77.60 | 77.24 | 77.24 | 10,500 | -0.15(-0.19%) |
Dec 19, 2019 | 77.49 | 77.52 | 77.15 | 77.39 | 7,202 | -0.02(-0.03%) |
Dec 18, 2019 | 76.89 | 77.48 | 76.89 | 77.41 | 9,501 | +0.36(+0.47%) |
Dec 17, 2019 | 76.96 | 77.31 | 76.88 | 77.05 | 10,057 | -0.05(-0.06%) |
Dec 16, 2019 | 76.76 | 77.10 | 76.70 | 77.10 | 12,892 | +0.32(+0.42%) |
Dec 13, 2019 | 76.72 | 76.91 | 76.69 | 76.78 | 15,800 | +0.25(+0.33%) |
Dec 12, 2019 | 76.37 | 76.78 | 76.25 | 76.53 | 41,897 | +0.06(+0.08%) |
Dec 11, 2019 | 76.42 | 76.47 | 76.22 | 76.47 | 16,882 | +0.08(+0.10%) |
Dec 10, 2019 | 76.27 | 76.51 | 76.19 | 76.39 | 9,217 | +0.02(+0.03%) |
Dec 09, 2019 | 76.47 | 76.54 | 76.17 | 76.37 | 14,930 | -0.08(-0.10%) |
Dec 06, 2019 | 76.27 | 76.47 | 76.17 | 76.45 | 7,800 | +0.20(+0.26%) |
Dec 05, 2019 | 76.09 | 76.25 | 75.93 | 76.25 | 11,143 | +0.24(+0.32%) |
Dec 04, 2019 | 75.47 | 76.05 | 75.47 | 76.01 | 10,237 | +0.20(+0.26%) |
Dec 03, 2019 | 75.84 | 76.01 | 75.66 | 75.81 | 6,603 | -0.11(-0.15%) |