Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 84.03 | 84.04 | 84.03 | 84.03 | 10,981,476 | -0.01(-0.01%) |
Feb 27, 2020 | 84.02 | 84.04 | 84.02 | 84.04 | 7,641,266 | +0.02(+0.02%) |
Feb 26, 2020 | 84.02 | 84.02 | 84.01 | 84.02 | 5,275,981 | +0.02(+0.02%) |
Feb 25, 2020 | 84.01 | 84.01 | 84.00 | 84.00 | 4,724,895 | +0.00(+0.00%) |
Feb 24, 2020 | 84.01 | 84.01 | 84.00 | 84.00 | 3,445,264 | -0.01(-0.01%) |
Feb 21, 2020 | 84.00 | 84.01 | 84.00 | 84.01 | 942,430 | +0.02(+0.02%) |
Feb 20, 2020 | 84.00 | 84.00 | 83.99 | 83.99 | 2,536,004 | +0.00(+0.00%) |
Feb 19, 2020 | 83.99 | 83.99 | 83.98 | 83.99 | 1,445,931 | +0.00(+0.00%) |
Feb 18, 2020 | 83.98 | 83.99 | 83.98 | 83.99 | 974,901 | +0.01(+0.01%) |
Feb 14, 2020 | 83.99 | 83.99 | 83.97 | 83.98 | 1,308,029 | +0.00(+0.00%) |
Feb 13, 2020 | 83.98 | 83.98 | 83.97 | 83.98 | 1,341,185 | +0.01(+0.01%) |
Feb 12, 2020 | 83.96 | 83.97 | 83.96 | 83.97 | 897,200 | +0.01(+0.01%) |
Feb 11, 2020 | 83.96 | 83.96 | 83.96 | 83.96 | 1,255,958 | +0.01(+0.01%) |
Feb 10, 2020 | 83.96 | 83.97 | 83.96 | 83.96 | 692,851 | -0.01(-0.01%) |
Feb 07, 2020 | 83.96 | 83.96 | 83.96 | 83.96 | 951,036 | +0.00(+0.00%) |
Feb 06, 2020 | 83.96 | 83.96 | 83.96 | 83.96 | 1,259,367 | +0.01(+0.01%) |
Feb 05, 2020 | 83.95 | 83.96 | 83.94 | 83.96 | 1,106,699 | +0.02(+0.02%) |
Feb 04, 2020 | 83.95 | 83.95 | 83.94 | 83.94 | 1,104,317 | +0.00(+0.00%) |
Feb 03, 2020 | 83.95 | 83.95 | 83.94 | 83.94 | 1,989,732 | +0.01(+0.01%) |
Jan 31, 2020 | 83.94 | 83.94 | 83.93 | 83.93 | 1,920,250 | +0.00(+0.00%) |
Jan 30, 2020 | 83.93 | 83.94 | 83.93 | 83.93 | 858,332 | +0.00(+0.00%) |
Jan 29, 2020 | 83.92 | 83.93 | 83.92 | 83.93 | 921,883 | +0.01(+0.01%) |
Jan 28, 2020 | 83.92 | 83.93 | 83.92 | 83.92 | 1,862,849 | +0.00(+0.00%) |
Jan 27, 2020 | 83.91 | 83.92 | 83.91 | 83.92 | 1,596,184 | +0.01(+0.01%) |
Jan 24, 2020 | 83.92 | 83.92 | 83.91 | 83.91 | 1,356,478 | +0.00(+0.00%) |
Jan 23, 2020 | 83.91 | 83.92 | 83.91 | 83.91 | 974,066 | +0.01(+0.01%) |
Jan 22, 2020 | 83.90 | 83.90 | 83.89 | 83.90 | 1,261,738 | +0.00(+0.00%) |
Jan 21, 2020 | 83.90 | 83.90 | 83.89 | 83.90 | 3,458,203 | +0.01(+0.01%) |
Jan 17, 2020 | 83.90 | 83.90 | 83.89 | 83.89 | 1,443,078 | -0.01(-0.01%) |
Jan 16, 2020 | 83.88 | 83.90 | 83.88 | 83.90 | 1,204,167 | +0.02(+0.02%) |
Jan 15, 2020 | 83.88 | 83.88 | 83.87 | 83.88 | 940,533 | +0.01(+0.01%) |
Jan 14, 2020 | 83.87 | 83.88 | 83.87 | 83.87 | 1,151,110 | +0.00(+0.00%) |
Jan 13, 2020 | 83.87 | 83.87 | 83.87 | 83.87 | 1,591,453 | +0.00(+0.00%) |
Jan 10, 2020 | 83.87 | 83.87 | 83.87 | 83.87 | 1,240,211 | +0.00(+0.00%) |
Jan 09, 2020 | 83.87 | 83.87 | 83.87 | 83.87 | 1,073,562 | +0.01(+0.01%) |
Jan 08, 2020 | 83.86 | 83.87 | 83.86 | 83.87 | 1,402,729 | +0.02(+0.02%) |
Jan 07, 2020 | 83.86 | 83.86 | 83.85 | 83.85 | 1,382,166 | +0.00(+0.00%) |
Jan 06, 2020 | 83.86 | 83.87 | 83.85 | 83.85 | 2,696,033 | -0.01(-0.01%) |
Jan 03, 2020 | 83.86 | 83.86 | 83.85 | 83.86 | 930,458 | +0.00(+0.00%) |
Jan 02, 2020 | 83.85 | 83.86 | 83.84 | 83.86 | 3,454,365 | +0.03(+0.03%) |
Dec 31, 2019 | 83.85 | 83.85 | 83.83 | 83.83 | 1,533,822 | +0.00(+0.00%) |
Dec 30, 2019 | 83.84 | 83.84 | 83.83 | 83.83 | 1,506,867 | +0.01(+0.01%) |
Dec 27, 2019 | 83.82 | 83.83 | 83.82 | 83.82 | 1,446,023 | -0.01(-0.01%) |
Dec 26, 2019 | 83.81 | 83.83 | 83.81 | 83.83 | 1,042,878 | +0.01(+0.01%) |
Dec 24, 2019 | 83.82 | 83.82 | 83.81 | 83.82 | 1,137,142 | +0.01(+0.01%) |
Dec 23, 2019 | 83.80 | 83.81 | 83.80 | 83.81 | 3,104,645 | +0.00(+0.00%) |
Dec 20, 2019 | 83.81 | 83.81 | 83.80 | 83.81 | 1,500,448 | +0.00(+0.01%) |
Dec 19, 2019 | 83.80 | 83.81 | 83.80 | 83.81 | 1,543,014 | +0.01(+0.01%) |
Dec 18, 2019 | 83.80 | 83.80 | 83.79 | 83.80 | 1,157,517 | +0.02(+0.02%) |
Dec 17, 2019 | 83.79 | 83.80 | 83.78 | 83.78 | 2,569,592 | -0.01(-0.01%) |
Dec 16, 2019 | 83.78 | 83.79 | 83.78 | 83.79 | 767,430 | +0.02(+0.02%) |
Dec 13, 2019 | 83.78 | 83.79 | 83.77 | 83.77 | 822,424 | -0.02(-0.02%) |
Dec 12, 2019 | 83.79 | 83.79 | 83.78 | 83.79 | 657,245 | +0.02(+0.02%) |
Dec 11, 2019 | 83.77 | 83.77 | 83.76 | 83.77 | 1,407,185 | +0.00(+0.00%) |
Dec 10, 2019 | 83.77 | 83.77 | 83.76 | 83.77 | 1,136,484 | +0.00(+0.00%) |
Dec 09, 2019 | 83.76 | 83.77 | 83.76 | 83.77 | 847,630 | +0.01(+0.01%) |
Dec 06, 2019 | 83.75 | 83.76 | 83.75 | 83.76 | 1,279,121 | +0.00(+0.00%) |
Dec 05, 2019 | 83.76 | 83.76 | 83.75 | 83.76 | 945,825 | +0.02(+0.02%) |
Dec 04, 2019 | 83.74 | 83.75 | 83.74 | 83.74 | 1,100,743 | +0.01(+0.01%) |
Dec 03, 2019 | 83.74 | 83.74 | 83.73 | 83.73 | 2,188,771 | -0.01(-0.01%) |