Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.81 | 67.54 | 64.75 | 66.15 | 3,677,324 | -2.23(-3.26%) |
Feb 27, 2020 | 70.82 | 71.20 | 67.93 | 68.38 | 2,342,872 | -2.45(-3.45%) |
Feb 26, 2020 | 71.11 | 71.87 | 70.68 | 70.82 | 1,667,258 | -0.31(-0.44%) |
Feb 25, 2020 | 71.68 | 72.32 | 70.62 | 71.13 | 1,529,286 | -0.71(-0.99%) |
Feb 24, 2020 | 72.69 | 73.27 | 71.73 | 71.85 | 1,432,842 | -1.05(-1.44%) |
Feb 21, 2020 | 72.37 | 73.14 | 72.37 | 72.89 | 1,002,199 | +0.29(+0.39%) |
Feb 20, 2020 | 72.28 | 73.07 | 71.71 | 72.61 | 2,234,505 | +0.50(+0.70%) |
Feb 19, 2020 | 72.40 | 72.71 | 71.99 | 72.11 | 1,101,548 | -0.35(-0.49%) |
Feb 18, 2020 | 72.83 | 73.12 | 72.22 | 72.46 | 1,509,263 | -0.27(-0.37%) |
Feb 14, 2020 | 72.21 | 72.75 | 72.02 | 72.72 | 929,788 | +0.68(+0.94%) |
Feb 13, 2020 | 71.83 | 72.72 | 71.77 | 72.05 | 996,439 | +0.27(+0.37%) |
Feb 12, 2020 | 70.71 | 72.01 | 70.71 | 71.78 | 1,733,538 | +0.85(+1.20%) |
Feb 11, 2020 | 71.47 | 71.84 | 70.74 | 70.93 | 1,044,729 | -0.73(-1.02%) |
Feb 10, 2020 | 70.74 | 71.77 | 70.74 | 71.66 | 990,918 | +1.01(+1.42%) |
Feb 07, 2020 | 70.47 | 70.83 | 70.00 | 70.65 | 1,233,540 | +0.50(+0.72%) |
Feb 06, 2020 | 70.47 | 70.88 | 70.04 | 70.15 | 966,658 | -0.28(-0.40%) |
Feb 05, 2020 | 70.94 | 71.13 | 70.34 | 70.43 | 1,589,551 | -0.46(-0.64%) |
Feb 04, 2020 | 71.26 | 71.84 | 70.77 | 70.89 | 2,609,556 | -0.35(-0.49%) |
Feb 03, 2020 | 70.88 | 72.45 | 70.74 | 71.24 | 2,482,475 | +0.84(+1.20%) |
Jan 31, 2020 | 70.70 | 73.26 | 70.25 | 70.40 | 3,879,221 | +1.37(+1.98%) |
Jan 30, 2020 | 69.14 | 69.33 | 68.22 | 69.03 | 3,061,135 | +0.08(+0.11%) |
Jan 29, 2020 | 68.37 | 69.33 | 68.01 | 68.96 | 1,338,598 | +0.65(+0.94%) |
Jan 28, 2020 | 68.42 | 69.01 | 67.84 | 68.31 | 1,776,932 | -0.34(-0.50%) |
Jan 27, 2020 | 67.34 | 69.04 | 66.66 | 68.65 | 2,855,779 | +1.01(+1.50%) |
Jan 24, 2020 | 67.57 | 68.22 | 67.29 | 67.64 | 2,490,486 | +0.31(+0.46%) |
Jan 23, 2020 | 68.42 | 68.98 | 67.29 | 67.32 | 2,400,493 | -1.18(-1.72%) |
Jan 22, 2020 | 68.89 | 68.91 | 68.38 | 68.50 | 1,535,717 | -0.27(-0.39%) |
Jan 21, 2020 | 68.29 | 68.83 | 68.09 | 68.77 | 2,057,018 | +0.47(+0.69%) |
Jan 17, 2020 | 68.06 | 68.50 | 67.97 | 68.29 | 2,154,794 | +0.30(+0.45%) |
Jan 16, 2020 | 68.24 | 68.62 | 67.93 | 67.99 | 1,771,465 | -0.15(-0.22%) |
Jan 15, 2020 | 67.66 | 68.62 | 67.66 | 68.14 | 1,294,697 | +0.64(+0.94%) |
Jan 14, 2020 | 67.16 | 67.54 | 66.98 | 67.50 | 1,862,745 | +0.33(+0.49%) |
Jan 13, 2020 | 66.60 | 67.55 | 66.53 | 67.17 | 1,236,355 | +0.68(+1.03%) |
Jan 10, 2020 | 66.14 | 66.75 | 65.79 | 66.49 | 1,118,831 | +0.33(+0.50%) |
Jan 09, 2020 | 65.65 | 66.57 | 65.57 | 66.16 | 1,438,025 | +0.49(+0.75%) |
Jan 08, 2020 | 66.28 | 66.28 | 65.39 | 65.66 | 1,791,531 | -0.60(-0.90%) |
Jan 07, 2020 | 66.55 | 66.75 | 65.73 | 66.26 | 1,669,795 | -0.64(-0.96%) |
Jan 06, 2020 | 66.80 | 67.27 | 66.56 | 66.91 | 1,625,601 | +0.26(+0.38%) |
Jan 03, 2020 | 66.01 | 66.79 | 65.96 | 66.65 | 1,290,683 | +0.23(+0.34%) |
Jan 02, 2020 | 66.75 | 67.07 | 66.07 | 66.42 | 1,501,640 | -0.29(-0.44%) |
Dec 31, 2019 | 66.89 | 67.12 | 66.38 | 66.72 | 1,698,595 | -0.01(-0.01%) |
Dec 30, 2019 | 66.92 | 66.93 | 66.31 | 66.73 | 1,222,117 | -0.33(-0.50%) |
Dec 27, 2019 | 66.87 | 67.12 | 66.64 | 67.06 | 991,998 | +0.31(+0.47%) |
Dec 26, 2019 | 66.90 | 67.05 | 66.58 | 66.75 | 1,042,666 | +0.02(+0.03%) |
Dec 24, 2019 | 66.54 | 66.83 | 66.38 | 66.73 | 279,813 | +0.19(+0.29%) |
Dec 23, 2019 | 66.90 | 67.03 | 66.38 | 66.54 | 1,105,280 | -0.09(-0.14%) |
Dec 20, 2019 | 66.59 | 67.18 | 66.30 | 66.63 | 3,843,269 | +0.72(+1.09%) |
Dec 19, 2019 | 65.32 | 66.19 | 64.96 | 65.91 | 1,269,713 | +0.83(+1.28%) |
Dec 18, 2019 | 65.20 | 65.31 | 64.49 | 65.08 | 1,718,800 | -0.12(-0.19%) |
Dec 17, 2019 | 65.11 | 65.65 | 64.92 | 65.20 | 2,084,320 | -0.17(-0.26%) |
Dec 16, 2019 | 66.40 | 66.63 | 65.34 | 65.37 | 1,778,413 | -1.01(-1.53%) |
Dec 13, 2019 | 65.69 | 66.64 | 65.60 | 66.38 | 2,210,673 | +0.42(+0.63%) |
Dec 12, 2019 | 65.85 | 66.34 | 65.60 | 65.97 | 1,757,542 | +0.14(+0.22%) |
Dec 11, 2019 | 65.83 | 66.32 | 65.57 | 65.83 | 1,792,599 | +0.05(+0.07%) |
Dec 10, 2019 | 65.28 | 65.84 | 64.83 | 65.78 | 2,239,247 | -0.95(-1.42%) |
Dec 09, 2019 | 66.63 | 67.00 | 66.40 | 66.73 | 1,235,050 | +0.09(+0.14%) |
Dec 06, 2019 | 66.23 | 66.96 | 66.18 | 66.63 | 1,575,241 | +0.48(+0.73%) |
Dec 05, 2019 | 65.99 | 66.51 | 65.63 | 66.15 | 1,764,006 | -0.38(-0.57%) |
Dec 04, 2019 | 65.27 | 66.59 | 65.27 | 66.53 | 991,082 | +0.97(+1.48%) |
Dec 03, 2019 | 66.39 | 66.60 | 65.32 | 65.56 | 1,514,220 | -0.65(-0.99%) |