Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.22 | 62.39 | 60.42 | 62.24 | 736,328 | -0.70(-1.11%) |
Feb 27, 2020 | 64.15 | 64.54 | 62.84 | 62.95 | 948,547 | -2.38(-3.64%) |
Feb 26, 2020 | 65.45 | 66.58 | 65.09 | 65.32 | 429,869 | +0.04(+0.06%) |
Feb 25, 2020 | 67.25 | 67.33 | 65.25 | 65.29 | 691,929 | -1.67(-2.49%) |
Feb 24, 2020 | 66.92 | 67.54 | 66.56 | 66.95 | 609,110 | -1.77(-2.58%) |
Feb 21, 2020 | 68.81 | 69.05 | 68.46 | 68.72 | 419,989 | -0.40(-0.58%) |
Feb 20, 2020 | 68.81 | 69.35 | 68.60 | 69.12 | 438,275 | -0.04(-0.05%) |
Feb 19, 2020 | 68.54 | 69.26 | 68.54 | 69.16 | 386,574 | +0.89(+1.30%) |
Feb 18, 2020 | 68.21 | 68.67 | 68.00 | 68.27 | 477,840 | -0.25(-0.36%) |
Feb 14, 2020 | 68.31 | 68.72 | 68.06 | 68.52 | 432,128 | +0.27(+0.40%) |
Feb 13, 2020 | 66.84 | 68.49 | 66.80 | 68.24 | 384,350 | +0.02(+0.03%) |
Feb 12, 2020 | 67.92 | 68.37 | 67.75 | 68.22 | 460,140 | +0.61(+0.90%) |
Feb 11, 2020 | 67.26 | 68.08 | 67.17 | 67.62 | 471,471 | +0.68(+1.02%) |
Feb 10, 2020 | 66.72 | 67.04 | 66.42 | 66.93 | 390,469 | -0.14(-0.21%) |
Feb 07, 2020 | 67.56 | 67.58 | 67.06 | 67.08 | 331,643 | -0.71(-1.05%) |
Feb 06, 2020 | 68.24 | 68.35 | 67.68 | 67.79 | 401,345 | -0.35(-0.51%) |
Feb 05, 2020 | 67.67 | 68.35 | 67.58 | 68.14 | 676,181 | +1.13(+1.69%) |
Feb 04, 2020 | 66.75 | 67.51 | 66.47 | 67.00 | 810,658 | +0.85(+1.29%) |
Feb 03, 2020 | 65.49 | 66.44 | 65.39 | 66.15 | 1,002,668 | +0.66(+1.01%) |
Jan 31, 2020 | 64.82 | 65.64 | 64.80 | 65.49 | 943,780 | +0.32(+0.49%) |
Jan 30, 2020 | 65.66 | 65.70 | 63.57 | 65.17 | 961,632 | +0.15(+0.23%) |
Jan 29, 2020 | 65.81 | 65.97 | 64.88 | 65.02 | 424,331 | -0.48(-0.74%) |
Jan 28, 2020 | 65.33 | 65.90 | 65.12 | 65.50 | 364,292 | +0.48(+0.74%) |
Jan 27, 2020 | 64.38 | 65.25 | 64.07 | 65.02 | 369,811 | -0.39(-0.59%) |
Jan 24, 2020 | 65.94 | 65.94 | 65.09 | 65.41 | 416,728 | -0.28(-0.43%) |
Jan 23, 2020 | 65.16 | 65.75 | 65.02 | 65.69 | 323,222 | +0.25(+0.39%) |
Jan 22, 2020 | 65.09 | 65.53 | 64.82 | 65.43 | 392,708 | +0.39(+0.60%) |
Jan 21, 2020 | 64.97 | 65.32 | 64.58 | 65.05 | 308,143 | -0.36(-0.55%) |
Jan 17, 2020 | 65.88 | 65.88 | 65.09 | 65.41 | 256,961 | -0.33(-0.50%) |
Jan 16, 2020 | 65.54 | 66.02 | 65.30 | 65.74 | 244,323 | +0.49(+0.75%) |
Jan 15, 2020 | 65.45 | 65.98 | 65.12 | 65.25 | 233,822 | -0.16(-0.25%) |
Jan 14, 2020 | 65.25 | 65.60 | 65.04 | 65.41 | 232,891 | +0.10(+0.16%) |
Jan 13, 2020 | 64.89 | 65.30 | 64.71 | 65.30 | 215,380 | +0.62(+0.96%) |
Jan 10, 2020 | 64.41 | 64.94 | 63.87 | 64.68 | 324,722 | -0.85(-1.30%) |
Jan 09, 2020 | 65.25 | 65.66 | 64.73 | 65.53 | 437,591 | +0.73(+1.12%) |
Jan 08, 2020 | 65.10 | 65.40 | 64.57 | 64.80 | 326,509 | -0.42(-0.65%) |
Jan 07, 2020 | 65.32 | 65.32 | 64.74 | 65.23 | 263,335 | +0.05(+0.07%) |
Jan 06, 2020 | 65.07 | 65.41 | 64.81 | 65.18 | 591,089 | -0.40(-0.60%) |
Jan 03, 2020 | 64.70 | 65.60 | 64.63 | 65.58 | 355,426 | -0.03(-0.04%) |
Jan 02, 2020 | 65.32 | 65.61 | 64.31 | 65.60 | 334,460 | +0.62(+0.96%) |
Dec 31, 2019 | 64.75 | 65.26 | 64.57 | 64.98 | 193,224 | +0.24(+0.36%) |
Dec 30, 2019 | 64.67 | 65.17 | 64.16 | 64.75 | 435,402 | +0.20(+0.31%) |
Dec 27, 2019 | 64.57 | 65.25 | 64.51 | 64.55 | 346,532 | -0.04(-0.06%) |
Dec 26, 2019 | 64.21 | 64.74 | 64.00 | 64.58 | 165,199 | +0.48(+0.75%) |
Dec 24, 2019 | 64.33 | 64.45 | 63.81 | 64.10 | 107,464 | -0.23(-0.35%) |
Dec 23, 2019 | 64.23 | 64.77 | 64.03 | 64.33 | 280,474 | +0.31(+0.49%) |
Dec 20, 2019 | 64.48 | 64.48 | 63.43 | 64.02 | 535,415 | -0.07(-0.10%) |
Dec 19, 2019 | 64.63 | 64.91 | 63.86 | 64.08 | 454,396 | -0.76(-1.17%) |
Dec 18, 2019 | 64.66 | 65.38 | 64.36 | 64.84 | 549,212 | +0.17(+0.26%) |
Dec 17, 2019 | 64.80 | 65.32 | 64.51 | 64.67 | 495,704 | +0.07(+0.10%) |
Dec 16, 2019 | 64.44 | 65.26 | 64.33 | 64.60 | 349,234 | +0.61(+0.96%) |
Dec 13, 2019 | 64.24 | 64.44 | 63.02 | 63.99 | 434,198 | -0.36(-0.56%) |
Dec 12, 2019 | 63.94 | 64.56 | 63.69 | 64.35 | 260,093 | +0.67(+1.05%) |
Dec 11, 2019 | 63.10 | 63.97 | 63.10 | 63.68 | 249,808 | +0.73(+1.16%) |
Dec 10, 2019 | 63.14 | 63.73 | 62.86 | 62.95 | 266,772 | -0.32(-0.51%) |
Dec 09, 2019 | 64.00 | 64.10 | 63.25 | 63.27 | 270,475 | -0.73(-1.14%) |
Dec 06, 2019 | 63.76 | 64.05 | 63.44 | 64.00 | 281,630 | +0.82(+1.30%) |
Dec 05, 2019 | 63.26 | 63.73 | 62.54 | 63.18 | 369,230 | +0.11(+0.18%) |
Dec 04, 2019 | 63.35 | 63.84 | 63.06 | 63.06 | 247,958 | -0.03(-0.05%) |
Dec 03, 2019 | 63.05 | 63.27 | 62.38 | 63.09 | 405,571 | -0.56(-0.88%) |