Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.15 | 77.15 | 74.06 | 76.49 | 7,893,212 | -2.23(-2.83%) |
Feb 27, 2020 | 83.39 | 83.56 | 78.66 | 78.72 | 6,843,193 | -4.77(-5.72%) |
Feb 26, 2020 | 84.32 | 84.86 | 83.46 | 83.49 | 3,802,373 | -0.63(-0.75%) |
Feb 25, 2020 | 85.89 | 86.23 | 83.92 | 84.13 | 3,916,840 | -1.60(-1.87%) |
Feb 24, 2020 | 87.09 | 87.67 | 85.72 | 85.73 | 3,826,405 | -1.43(-1.64%) |
Feb 21, 2020 | 87.45 | 88.39 | 87.07 | 87.16 | 3,922,392 | -0.57(-0.65%) |
Feb 20, 2020 | 88.22 | 89.11 | 87.44 | 87.73 | 3,902,840 | -0.96(-1.08%) |
Feb 19, 2020 | 89.25 | 89.46 | 88.64 | 88.69 | 2,228,842 | -0.71(-0.80%) |
Feb 18, 2020 | 89.19 | 89.66 | 88.98 | 89.41 | 2,476,102 | +0.49(+0.55%) |
Feb 14, 2020 | 88.39 | 89.02 | 88.20 | 88.92 | 1,606,858 | +0.78(+0.88%) |
Feb 13, 2020 | 87.58 | 88.42 | 87.12 | 88.14 | 2,981,626 | +0.91(+1.04%) |
Feb 12, 2020 | 87.22 | 87.71 | 86.85 | 87.23 | 1,754,485 | -0.37(-0.42%) |
Feb 11, 2020 | 87.41 | 87.77 | 87.20 | 87.60 | 1,748,035 | +0.26(+0.29%) |
Feb 10, 2020 | 87.13 | 87.39 | 86.73 | 87.34 | 1,798,279 | +0.50(+0.57%) |
Feb 07, 2020 | 87.44 | 87.57 | 86.76 | 86.84 | 2,638,305 | -0.18(-0.21%) |
Feb 06, 2020 | 86.79 | 87.42 | 86.79 | 87.02 | 3,233,790 | +0.11(+0.13%) |
Feb 05, 2020 | 87.43 | 87.75 | 86.79 | 86.91 | 4,775,803 | -0.64(-0.73%) |
Feb 04, 2020 | 88.36 | 89.34 | 87.53 | 87.55 | 3,763,713 | -1.15(-1.30%) |
Feb 03, 2020 | 88.91 | 89.11 | 88.39 | 88.70 | 4,313,945 | +0.00(+0.00%) |
Jan 31, 2020 | 88.51 | 88.88 | 88.18 | 88.70 | 2,887,843 | +0.10(+0.12%) |
Jan 30, 2020 | 87.43 | 88.62 | 87.15 | 88.60 | 2,294,565 | +1.10(+1.25%) |
Jan 29, 2020 | 87.10 | 87.78 | 86.69 | 87.50 | 1,931,211 | +0.53(+0.61%) |
Jan 28, 2020 | 86.67 | 87.28 | 86.56 | 86.97 | 1,846,956 | +0.35(+0.40%) |
Jan 27, 2020 | 86.92 | 87.45 | 86.46 | 86.62 | 2,696,431 | -0.32(-0.37%) |
Jan 24, 2020 | 85.93 | 87.12 | 85.78 | 86.95 | 3,747,099 | +1.01(+1.18%) |
Jan 23, 2020 | 85.13 | 85.99 | 85.12 | 85.93 | 2,822,521 | +0.83(+0.97%) |
Jan 22, 2020 | 85.11 | 85.45 | 84.94 | 85.11 | 3,507,391 | +0.56(+0.66%) |
Jan 21, 2020 | 84.10 | 84.98 | 83.84 | 84.55 | 5,559,201 | +0.66(+0.79%) |
Jan 17, 2020 | 82.91 | 83.97 | 82.61 | 83.88 | 5,351,640 | +1.06(+1.28%) |
Jan 16, 2020 | 82.29 | 83.01 | 82.25 | 82.82 | 2,556,022 | +0.60(+0.74%) |
Jan 15, 2020 | 81.45 | 82.27 | 81.30 | 82.21 | 4,834,247 | +1.38(+1.71%) |
Jan 14, 2020 | 80.47 | 80.84 | 80.04 | 80.84 | 3,192,989 | +0.30(+0.37%) |
Jan 13, 2020 | 80.33 | 80.94 | 80.33 | 80.54 | 2,800,847 | +0.25(+0.31%) |
Jan 10, 2020 | 80.17 | 80.56 | 80.02 | 80.29 | 1,706,997 | +0.39(+0.49%) |
Jan 09, 2020 | 79.38 | 80.12 | 79.37 | 79.90 | 2,516,628 | +0.40(+0.50%) |
Jan 08, 2020 | 79.50 | 80.02 | 79.30 | 79.50 | 2,638,238 | -0.24(-0.30%) |
Jan 07, 2020 | 79.39 | 79.86 | 79.10 | 79.74 | 3,065,024 | +0.02(+0.02%) |
Jan 06, 2020 | 79.45 | 79.99 | 79.38 | 79.72 | 1,472,500 | +0.26(+0.33%) |
Jan 03, 2020 | 79.39 | 80.04 | 79.24 | 79.46 | 2,278,738 | -0.09(-0.11%) |
Jan 02, 2020 | 80.43 | 80.48 | 79.13 | 79.54 | 2,091,125 | -0.89(-1.11%) |
Dec 31, 2019 | 80.15 | 80.46 | 79.91 | 80.44 | 1,606,067 | +0.41(+0.51%) |
Dec 30, 2019 | 79.97 | 80.15 | 79.64 | 80.03 | 1,815,002 | -0.14(-0.17%) |
Dec 27, 2019 | 79.95 | 80.26 | 79.74 | 80.16 | 1,191,773 | +0.26(+0.33%) |
Dec 26, 2019 | 79.87 | 80.09 | 79.61 | 79.90 | 1,356,672 | +0.03(+0.04%) |
Dec 24, 2019 | 79.85 | 79.98 | 79.41 | 79.87 | 516,987 | +0.08(+0.10%) |
Dec 23, 2019 | 80.90 | 81.06 | 79.60 | 79.79 | 1,779,800 | -0.98(-1.21%) |
Dec 20, 2019 | 81.00 | 81.51 | 80.08 | 80.77 | 5,189,964 | +0.79(+0.99%) |
Dec 19, 2019 | 79.63 | 80.09 | 79.46 | 79.98 | 2,617,265 | +0.19(+0.23%) |
Dec 18, 2019 | 79.54 | 79.96 | 79.17 | 79.79 | 3,803,778 | +0.45(+0.57%) |
Dec 17, 2019 | 79.34 | 79.85 | 79.16 | 79.34 | 3,575,880 | +0.16(+0.20%) |
Dec 16, 2019 | 78.33 | 79.18 | 78.11 | 79.18 | 2,427,928 | +0.83(+1.06%) |
Dec 13, 2019 | 77.57 | 78.48 | 76.86 | 78.34 | 3,071,021 | +0.77(+1.00%) |
Dec 12, 2019 | 78.33 | 78.45 | 77.35 | 77.57 | 2,411,912 | -0.86(-1.10%) |
Dec 11, 2019 | 78.47 | 78.69 | 78.10 | 78.43 | 2,947,619 | +0.18(+0.23%) |
Dec 10, 2019 | 78.17 | 78.33 | 77.81 | 78.25 | 2,236,496 | +0.07(+0.09%) |
Dec 09, 2019 | 78.54 | 78.59 | 78.11 | 78.18 | 2,004,190 | -0.45(-0.57%) |
Dec 06, 2019 | 78.47 | 78.97 | 78.28 | 78.63 | 1,620,637 | -0.06(-0.08%) |
Dec 05, 2019 | 78.17 | 78.77 | 78.02 | 78.69 | 1,805,319 | +0.37(+0.47%) |
Dec 04, 2019 | 77.32 | 78.43 | 77.23 | 78.33 | 3,280,933 | +0.98(+1.27%) |
Dec 03, 2019 | 77.06 | 77.67 | 76.89 | 77.35 | 2,567,689 | +0.51(+0.66%) |