Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 76.32 | 76.32 | 73.26 | 75.67 | 7,979,124 | -2.20(-2.83%) |
Feb 27, 2020 | 82.49 | 82.66 | 77.81 | 77.87 | 6,917,677 | -4.72(-5.72%) |
Feb 26, 2020 | 83.42 | 83.94 | 82.56 | 82.59 | 3,843,760 | -0.63(-0.75%) |
Feb 25, 2020 | 84.97 | 85.30 | 83.02 | 83.22 | 3,959,472 | -1.59(-1.87%) |
Feb 24, 2020 | 86.15 | 86.72 | 84.80 | 84.81 | 3,868,053 | -1.42(-1.64%) |
Feb 21, 2020 | 86.51 | 87.43 | 86.14 | 86.22 | 3,965,084 | -0.57(-0.65%) |
Feb 20, 2020 | 87.27 | 88.15 | 86.50 | 86.79 | 3,945,320 | -0.95(-1.08%) |
Feb 19, 2020 | 88.29 | 88.49 | 87.69 | 87.74 | 2,253,102 | -0.70(-0.80%) |
Feb 18, 2020 | 88.23 | 88.70 | 88.02 | 88.44 | 2,503,053 | +0.48(+0.55%) |
Feb 14, 2020 | 87.44 | 88.06 | 87.25 | 87.96 | 1,624,348 | +0.77(+0.88%) |
Feb 13, 2020 | 86.64 | 87.47 | 86.18 | 87.19 | 3,014,079 | +0.90(+1.04%) |
Feb 12, 2020 | 86.28 | 86.76 | 85.92 | 86.29 | 1,773,581 | -0.36(-0.42%) |
Feb 11, 2020 | 86.47 | 86.82 | 86.26 | 86.65 | 1,767,062 | +0.25(+0.29%) |
Feb 10, 2020 | 86.19 | 86.45 | 85.80 | 86.40 | 1,817,852 | +0.49(+0.57%) |
Feb 07, 2020 | 86.50 | 86.63 | 85.82 | 85.91 | 2,667,021 | -0.18(-0.21%) |
Feb 06, 2020 | 85.86 | 86.48 | 85.86 | 86.09 | 3,268,987 | +0.11(+0.13%) |
Feb 05, 2020 | 86.49 | 86.80 | 85.85 | 85.98 | 4,827,784 | -0.63(-0.73%) |
Feb 04, 2020 | 87.41 | 88.38 | 86.59 | 86.61 | 3,804,679 | -1.14(-1.30%) |
Feb 03, 2020 | 87.96 | 88.15 | 87.44 | 87.75 | 4,360,900 | +0.00(+0.00%) |
Jan 31, 2020 | 87.56 | 87.92 | 87.23 | 87.75 | 2,919,275 | +0.10(+0.12%) |
Jan 30, 2020 | 86.49 | 87.67 | 86.21 | 87.64 | 2,319,540 | +1.09(+1.25%) |
Jan 29, 2020 | 86.16 | 86.84 | 85.76 | 86.56 | 1,952,231 | +0.52(+0.61%) |
Jan 28, 2020 | 85.73 | 86.34 | 85.63 | 86.04 | 1,867,059 | +0.35(+0.40%) |
Jan 27, 2020 | 85.99 | 86.51 | 85.53 | 85.69 | 2,725,780 | -0.32(-0.37%) |
Jan 24, 2020 | 85.01 | 86.18 | 84.86 | 86.01 | 3,787,884 | +1.00(+1.18%) |
Jan 23, 2020 | 84.22 | 85.06 | 84.20 | 85.01 | 2,853,242 | +0.82(+0.97%) |
Jan 22, 2020 | 84.19 | 84.53 | 84.02 | 84.19 | 3,545,567 | +0.56(+0.66%) |
Jan 21, 2020 | 83.19 | 84.07 | 82.94 | 83.64 | 5,619,709 | +0.66(+0.79%) |
Jan 17, 2020 | 82.02 | 83.06 | 81.72 | 82.98 | 5,409,889 | +1.05(+1.28%) |
Jan 16, 2020 | 81.41 | 82.11 | 81.36 | 81.93 | 2,583,843 | +0.60(+0.73%) |
Jan 15, 2020 | 80.57 | 81.39 | 80.42 | 81.33 | 4,886,865 | +1.36(+1.71%) |
Jan 14, 2020 | 79.60 | 79.97 | 79.18 | 79.97 | 3,227,743 | +0.29(+0.37%) |
Jan 13, 2020 | 79.47 | 80.07 | 79.47 | 79.67 | 2,831,332 | +0.24(+0.31%) |
Jan 10, 2020 | 79.31 | 79.70 | 79.16 | 79.43 | 1,725,577 | +0.39(+0.49%) |
Jan 09, 2020 | 78.53 | 79.26 | 78.52 | 79.04 | 2,544,019 | +0.40(+0.50%) |
Jan 08, 2020 | 78.64 | 79.16 | 78.45 | 78.64 | 2,666,954 | -0.24(-0.30%) |
Jan 07, 2020 | 78.53 | 79.00 | 78.25 | 78.88 | 3,098,385 | +0.02(+0.02%) |
Jan 06, 2020 | 78.59 | 79.13 | 78.53 | 78.86 | 1,488,527 | +0.26(+0.33%) |
Jan 03, 2020 | 78.53 | 79.17 | 78.39 | 78.60 | 2,303,541 | -0.08(-0.11%) |
Jan 02, 2020 | 79.56 | 79.61 | 78.28 | 78.69 | 2,113,885 | -0.88(-1.11%) |
Dec 31, 2019 | 79.28 | 79.60 | 79.05 | 79.57 | 1,623,548 | +0.40(+0.51%) |
Dec 30, 2019 | 79.11 | 79.28 | 78.79 | 79.17 | 1,834,757 | -0.13(-0.17%) |
Dec 27, 2019 | 79.09 | 79.39 | 78.88 | 79.30 | 1,204,744 | +0.26(+0.33%) |
Dec 26, 2019 | 79.01 | 79.22 | 78.75 | 79.04 | 1,371,438 | +0.03(+0.04%) |
Dec 24, 2019 | 78.99 | 79.12 | 78.55 | 79.01 | 522,614 | +0.08(+0.10%) |
Dec 23, 2019 | 80.03 | 80.18 | 78.74 | 78.93 | 1,799,172 | -0.97(-1.21%) |
Dec 20, 2019 | 80.13 | 80.63 | 79.22 | 79.90 | 5,246,453 | +0.78(+0.99%) |
Dec 19, 2019 | 78.77 | 79.22 | 78.60 | 79.12 | 2,645,752 | +0.19(+0.23%) |
Dec 18, 2019 | 78.69 | 79.10 | 78.32 | 78.93 | 3,845,179 | +0.45(+0.57%) |
Dec 17, 2019 | 78.48 | 78.99 | 78.31 | 78.48 | 3,614,801 | +0.16(+0.20%) |
Dec 16, 2019 | 77.48 | 78.33 | 77.27 | 78.32 | 2,454,354 | +0.83(+1.06%) |
Dec 13, 2019 | 76.73 | 77.63 | 76.03 | 77.50 | 3,104,447 | +0.77(+1.00%) |
Dec 12, 2019 | 77.48 | 77.61 | 76.51 | 76.73 | 2,438,164 | -0.85(-1.10%) |
Dec 11, 2019 | 77.63 | 77.84 | 77.25 | 77.58 | 2,979,701 | +0.18(+0.23%) |
Dec 10, 2019 | 77.33 | 77.48 | 76.98 | 77.41 | 2,260,838 | +0.07(+0.09%) |
Dec 09, 2019 | 77.69 | 77.74 | 77.27 | 77.34 | 2,026,004 | -0.45(-0.57%) |
Dec 06, 2019 | 77.63 | 78.12 | 77.44 | 77.79 | 1,638,276 | -0.06(-0.08%) |
Dec 05, 2019 | 77.33 | 77.92 | 77.18 | 77.84 | 1,824,969 | +0.36(+0.47%) |
Dec 04, 2019 | 76.49 | 77.58 | 76.40 | 77.48 | 3,316,644 | +0.97(+1.27%) |
Dec 03, 2019 | 76.23 | 76.83 | 76.06 | 76.51 | 2,595,637 | +0.51(+0.66%) |