Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.62 | 62.87 | 60.55 | 61.38 | 1,038,442 | -3.29(-5.09%) |
Feb 27, 2020 | 67.43 | 68.20 | 64.59 | 64.67 | 474,723 | -3.30(-4.85%) |
Feb 26, 2020 | 68.98 | 69.72 | 67.88 | 67.97 | 563,147 | -0.87(-1.26%) |
Feb 25, 2020 | 70.96 | 71.61 | 68.81 | 68.83 | 604,321 | -1.74(-2.47%) |
Feb 24, 2020 | 71.38 | 71.93 | 70.58 | 70.58 | 312,050 | -1.45(-2.02%) |
Feb 21, 2020 | 72.23 | 72.57 | 71.79 | 72.03 | 437,232 | -0.04(-0.06%) |
Feb 20, 2020 | 72.00 | 72.14 | 71.34 | 72.07 | 254,848 | -0.05(-0.07%) |
Feb 19, 2020 | 72.59 | 72.81 | 72.12 | 72.12 | 297,579 | -0.59(-0.81%) |
Feb 18, 2020 | 72.70 | 73.08 | 72.30 | 72.71 | 353,082 | +0.15(+0.21%) |
Feb 14, 2020 | 72.40 | 72.72 | 71.97 | 72.56 | 234,202 | +0.42(+0.58%) |
Feb 13, 2020 | 70.84 | 72.24 | 70.72 | 72.14 | 272,298 | +1.29(+1.82%) |
Feb 12, 2020 | 71.55 | 71.55 | 70.30 | 70.85 | 391,791 | -0.57(-0.80%) |
Feb 11, 2020 | 71.56 | 71.80 | 70.99 | 71.43 | 341,225 | +0.08(+0.11%) |
Feb 10, 2020 | 71.17 | 71.57 | 70.90 | 71.35 | 428,507 | +0.47(+0.67%) |
Feb 07, 2020 | 71.59 | 73.59 | 70.62 | 70.88 | 563,633 | -0.27(-0.38%) |
Feb 06, 2020 | 71.12 | 72.03 | 71.09 | 71.15 | 548,608 | +0.15(+0.21%) |
Feb 05, 2020 | 70.14 | 71.18 | 70.10 | 71.00 | 340,637 | +0.86(+1.23%) |
Feb 04, 2020 | 70.53 | 70.62 | 70.13 | 70.14 | 366,551 | -0.45(-0.63%) |
Feb 03, 2020 | 70.14 | 70.64 | 70.14 | 70.58 | 475,853 | +0.45(+0.64%) |
Jan 31, 2020 | 70.50 | 70.84 | 70.04 | 70.14 | 637,743 | -0.64(-0.91%) |
Jan 30, 2020 | 70.14 | 70.96 | 70.14 | 70.78 | 373,422 | +0.48(+0.68%) |
Jan 29, 2020 | 69.92 | 70.46 | 69.33 | 70.30 | 410,275 | +0.31(+0.45%) |
Jan 28, 2020 | 69.82 | 70.16 | 69.48 | 69.98 | 374,680 | +0.32(+0.46%) |
Jan 27, 2020 | 69.58 | 70.08 | 68.92 | 69.66 | 407,762 | +0.00(+0.00%) |
Jan 24, 2020 | 69.84 | 70.19 | 69.32 | 69.66 | 264,591 | -0.10(-0.15%) |
Jan 23, 2020 | 69.26 | 69.92 | 69.16 | 69.76 | 358,988 | +0.45(+0.65%) |
Jan 22, 2020 | 69.06 | 69.44 | 68.89 | 69.32 | 223,828 | +0.52(+0.75%) |
Jan 21, 2020 | 68.41 | 68.83 | 68.21 | 68.80 | 300,108 | +0.35(+0.52%) |
Jan 17, 2020 | 68.57 | 68.76 | 68.16 | 68.45 | 281,284 | -0.06(-0.09%) |
Jan 16, 2020 | 68.01 | 68.53 | 67.96 | 68.50 | 352,520 | +0.91(+1.35%) |
Jan 15, 2020 | 66.59 | 67.88 | 66.59 | 67.59 | 344,919 | +1.12(+1.69%) |
Jan 14, 2020 | 66.44 | 66.55 | 66.13 | 66.47 | 197,611 | +0.08(+0.11%) |
Jan 13, 2020 | 65.34 | 66.57 | 65.34 | 66.39 | 225,708 | +0.96(+1.47%) |
Jan 10, 2020 | 64.96 | 65.63 | 64.96 | 65.43 | 249,201 | +0.51(+0.78%) |
Jan 09, 2020 | 64.29 | 64.93 | 63.81 | 64.92 | 316,902 | +0.65(+1.01%) |
Jan 08, 2020 | 64.37 | 64.56 | 64.09 | 64.27 | 353,639 | -0.09(-0.14%) |
Jan 07, 2020 | 64.20 | 64.46 | 63.56 | 64.37 | 395,154 | -0.16(-0.25%) |
Jan 06, 2020 | 64.43 | 65.08 | 64.43 | 64.53 | 438,772 | +0.03(+0.04%) |
Jan 03, 2020 | 64.43 | 64.93 | 64.35 | 64.50 | 318,812 | -0.25(-0.38%) |
Jan 02, 2020 | 66.44 | 66.59 | 64.33 | 64.75 | 333,994 | -1.60(-2.41%) |
Dec 31, 2019 | 65.93 | 66.71 | 65.93 | 66.34 | 357,406 | +0.34(+0.51%) |
Dec 30, 2019 | 65.77 | 66.06 | 65.35 | 66.00 | 304,085 | +0.13(+0.19%) |
Dec 27, 2019 | 65.64 | 65.90 | 65.35 | 65.88 | 260,448 | +0.23(+0.35%) |
Dec 26, 2019 | 65.45 | 65.88 | 65.35 | 65.65 | 220,327 | +0.33(+0.50%) |
Dec 24, 2019 | 65.43 | 65.54 | 64.89 | 65.32 | 160,767 | +0.03(+0.04%) |
Dec 23, 2019 | 66.39 | 66.39 | 64.85 | 65.30 | 340,320 | -0.95(-1.44%) |
Dec 20, 2019 | 66.03 | 66.66 | 65.57 | 66.25 | 1,553,929 | +0.16(+0.24%) |
Dec 19, 2019 | 66.57 | 66.77 | 66.04 | 66.09 | 385,616 | -0.19(-0.29%) |
Dec 18, 2019 | 66.07 | 66.47 | 65.61 | 66.28 | 413,159 | +0.36(+0.55%) |
Dec 17, 2019 | 66.16 | 66.43 | 65.68 | 65.92 | 485,424 | -0.32(-0.48%) |
Dec 16, 2019 | 65.25 | 66.28 | 65.19 | 66.24 | 345,408 | +1.07(+1.65%) |
Dec 13, 2019 | 64.94 | 65.42 | 64.64 | 65.17 | 198,887 | +0.09(+0.14%) |
Dec 12, 2019 | 65.08 | 65.73 | 64.82 | 65.08 | 237,462 | -0.13(-0.19%) |
Dec 11, 2019 | 64.91 | 65.25 | 64.61 | 65.20 | 185,620 | +0.44(+0.68%) |
Dec 10, 2019 | 64.38 | 64.76 | 64.02 | 64.76 | 200,926 | +0.38(+0.59%) |
Dec 09, 2019 | 64.85 | 64.85 | 64.37 | 64.38 | 196,665 | -0.42(-0.65%) |
Dec 06, 2019 | 64.73 | 65.69 | 64.73 | 64.81 | 297,147 | +0.03(+0.04%) |
Dec 05, 2019 | 64.67 | 64.88 | 64.45 | 64.78 | 241,352 | +0.01(+0.01%) |
Dec 04, 2019 | 63.99 | 64.90 | 63.69 | 64.77 | 290,234 | +0.75(+1.17%) |
Dec 03, 2019 | 63.91 | 64.11 | 63.53 | 64.02 | 264,137 | +0.24(+0.37%) |