Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 70.51 | 71.38 | 68.99 | 70.39 | 343,093 | -1.60(-2.22%) |
Feb 27, 2020 | 73.70 | 74.28 | 71.98 | 71.98 | 297,688 | -2.97(-3.97%) |
Feb 26, 2020 | 73.88 | 76.19 | 73.69 | 74.96 | 305,938 | +1.17(+1.58%) |
Feb 25, 2020 | 75.77 | 75.92 | 73.54 | 73.79 | 271,569 | -1.64(-2.18%) |
Feb 24, 2020 | 75.54 | 76.74 | 74.72 | 75.43 | 248,043 | -2.15(-2.77%) |
Feb 21, 2020 | 77.83 | 78.24 | 77.52 | 77.58 | 316,621 | -0.21(-0.27%) |
Feb 20, 2020 | 78.23 | 79.15 | 77.16 | 77.80 | 129,292 | -0.90(-1.14%) |
Feb 19, 2020 | 77.53 | 78.99 | 76.72 | 78.69 | 207,275 | +1.48(+1.92%) |
Feb 18, 2020 | 76.60 | 77.38 | 76.38 | 77.21 | 251,673 | +0.56(+0.74%) |
Feb 14, 2020 | 75.98 | 76.76 | 75.40 | 76.65 | 286,905 | +0.74(+0.97%) |
Feb 13, 2020 | 75.31 | 76.52 | 74.56 | 75.91 | 153,314 | +0.23(+0.30%) |
Feb 12, 2020 | 74.70 | 75.75 | 73.64 | 75.68 | 199,216 | +1.45(+1.96%) |
Feb 11, 2020 | 74.13 | 74.78 | 73.97 | 74.23 | 124,860 | +0.11(+0.14%) |
Feb 10, 2020 | 74.06 | 74.60 | 73.18 | 74.13 | 192,062 | -0.78(-1.05%) |
Feb 07, 2020 | 75.21 | 75.21 | 69.38 | 74.91 | 287,951 | +4.24(+6.00%) |
Feb 06, 2020 | 70.77 | 71.54 | 69.86 | 70.67 | 166,058 | +0.11(+0.16%) |
Feb 05, 2020 | 71.30 | 71.30 | 70.06 | 70.55 | 144,051 | -0.17(-0.24%) |
Feb 04, 2020 | 70.65 | 71.50 | 70.19 | 70.72 | 131,285 | +0.80(+1.15%) |
Feb 03, 2020 | 69.87 | 70.83 | 69.82 | 69.92 | 236,943 | +0.37(+0.54%) |
Jan 31, 2020 | 70.31 | 70.59 | 69.10 | 69.55 | 168,460 | -0.79(-1.13%) |
Jan 30, 2020 | 69.59 | 70.38 | 69.59 | 70.34 | 97,922 | +0.51(+0.73%) |
Jan 29, 2020 | 70.51 | 70.81 | 69.79 | 69.83 | 148,930 | -0.55(-0.79%) |
Jan 28, 2020 | 70.44 | 70.99 | 69.96 | 70.39 | 145,093 | +0.45(+0.64%) |
Jan 27, 2020 | 68.52 | 70.26 | 68.52 | 69.94 | 152,565 | +0.75(+1.08%) |
Jan 24, 2020 | 70.37 | 70.49 | 68.99 | 69.19 | 137,174 | -0.92(-1.31%) |
Jan 23, 2020 | 69.38 | 70.26 | 69.16 | 70.11 | 224,444 | +0.59(+0.85%) |
Jan 22, 2020 | 69.33 | 69.57 | 68.73 | 69.52 | 125,277 | +0.54(+0.79%) |
Jan 21, 2020 | 68.84 | 69.23 | 68.55 | 68.97 | 195,435 | +0.10(+0.14%) |
Jan 17, 2020 | 69.65 | 69.65 | 68.66 | 68.88 | 163,751 | -0.52(-0.74%) |
Jan 16, 2020 | 68.74 | 69.42 | 68.56 | 69.39 | 138,480 | +1.13(+1.65%) |
Jan 15, 2020 | 67.43 | 68.55 | 67.18 | 68.27 | 269,099 | +0.84(+1.25%) |
Jan 14, 2020 | 67.57 | 67.76 | 66.72 | 67.43 | 150,428 | -0.02(-0.03%) |
Jan 13, 2020 | 67.32 | 67.79 | 67.32 | 67.44 | 262,464 | +0.28(+0.41%) |
Jan 10, 2020 | 66.55 | 67.24 | 65.84 | 67.17 | 306,471 | +0.79(+1.20%) |
Jan 09, 2020 | 66.15 | 67.13 | 66.15 | 66.37 | 203,494 | +0.59(+0.90%) |
Jan 08, 2020 | 65.91 | 66.36 | 65.45 | 65.78 | 297,894 | -0.19(-0.29%) |
Jan 07, 2020 | 66.38 | 66.46 | 65.35 | 65.97 | 142,932 | -0.37(-0.56%) |
Jan 06, 2020 | 67.01 | 67.01 | 65.65 | 66.35 | 277,055 | -0.99(-1.48%) |
Jan 03, 2020 | 66.48 | 67.77 | 66.28 | 67.34 | 266,501 | +0.54(+0.80%) |
Jan 02, 2020 | 66.36 | 66.85 | 65.60 | 66.80 | 193,087 | +0.85(+1.29%) |
Dec 31, 2019 | 66.09 | 66.77 | 65.88 | 65.95 | 246,830 | -0.10(-0.14%) |
Dec 30, 2019 | 66.36 | 66.40 | 65.62 | 66.05 | 159,217 | -0.37(-0.56%) |
Dec 27, 2019 | 66.41 | 66.90 | 65.70 | 66.42 | 130,373 | +0.00(+0.00%) |
Dec 26, 2019 | 66.61 | 66.89 | 66.32 | 66.42 | 99,316 | -0.14(-0.22%) |
Dec 24, 2019 | 66.63 | 66.63 | 65.93 | 66.57 | 52,002 | -0.07(-0.10%) |
Dec 23, 2019 | 66.98 | 66.98 | 65.28 | 66.63 | 213,401 | -0.41(-0.61%) |
Dec 20, 2019 | 66.49 | 67.44 | 66.37 | 67.04 | 704,288 | +0.52(+0.78%) |
Dec 19, 2019 | 65.80 | 66.62 | 65.37 | 66.53 | 268,568 | +0.95(+1.44%) |
Dec 18, 2019 | 65.70 | 65.70 | 64.88 | 65.58 | 493,313 | -0.23(-0.35%) |
Dec 17, 2019 | 64.47 | 65.85 | 64.22 | 65.81 | 283,183 | +1.55(+2.41%) |
Dec 16, 2019 | 63.90 | 64.62 | 63.90 | 64.26 | 452,984 | +0.57(+0.90%) |
Dec 13, 2019 | 63.04 | 63.73 | 62.32 | 63.69 | 375,739 | +0.53(+0.83%) |
Dec 12, 2019 | 63.63 | 64.15 | 62.80 | 63.16 | 253,309 | -0.62(-0.97%) |
Dec 11, 2019 | 62.87 | 63.85 | 62.56 | 63.78 | 299,756 | +0.92(+1.46%) |
Dec 10, 2019 | 62.36 | 63.04 | 62.18 | 62.87 | 209,936 | +0.36(+0.58%) |
Dec 09, 2019 | 62.50 | 62.96 | 62.31 | 62.50 | 210,276 | -0.14(-0.23%) |
Dec 06, 2019 | 62.31 | 63.12 | 62.04 | 62.65 | 236,157 | +0.58(+0.94%) |
Dec 05, 2019 | 61.69 | 62.26 | 61.39 | 62.06 | 204,545 | +0.52(+0.84%) |
Dec 04, 2019 | 60.53 | 61.78 | 60.53 | 61.55 | 308,927 | +0.98(+1.62%) |
Dec 03, 2019 | 59.65 | 60.74 | 59.65 | 60.57 | 139,317 | +0.51(+0.86%) |