Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.09 | 60.26 | 57.83 | 58.96 | 1,705,738 | -2.49(-4.05%) |
Feb 27, 2020 | 64.17 | 65.41 | 61.42 | 61.45 | 1,069,648 | -4.09(-6.25%) |
Feb 26, 2020 | 67.56 | 67.90 | 65.22 | 65.54 | 553,677 | -1.48(-2.21%) |
Feb 25, 2020 | 70.01 | 70.20 | 66.99 | 67.02 | 219,843 | -3.09(-4.40%) |
Feb 24, 2020 | 69.08 | 70.39 | 69.03 | 70.11 | 229,605 | -1.41(-1.97%) |
Feb 21, 2020 | 71.44 | 71.75 | 70.45 | 71.52 | 436,821 | -0.17(-0.23%) |
Feb 20, 2020 | 70.27 | 72.07 | 70.27 | 71.69 | 343,044 | +1.10(+1.55%) |
Feb 19, 2020 | 70.55 | 71.33 | 70.47 | 70.59 | 315,806 | +0.26(+0.38%) |
Feb 18, 2020 | 71.32 | 71.71 | 69.77 | 70.32 | 205,889 | -1.52(-2.11%) |
Feb 14, 2020 | 73.83 | 74.00 | 71.75 | 71.84 | 309,011 | -2.16(-2.91%) |
Feb 13, 2020 | 73.54 | 74.34 | 73.27 | 74.00 | 145,765 | +0.26(+0.36%) |
Feb 12, 2020 | 74.22 | 74.49 | 73.33 | 73.73 | 179,645 | -0.06(-0.08%) |
Feb 11, 2020 | 73.46 | 74.07 | 73.38 | 73.79 | 252,700 | +0.77(+1.06%) |
Feb 10, 2020 | 72.86 | 73.15 | 72.43 | 73.02 | 156,549 | -0.25(-0.35%) |
Feb 07, 2020 | 73.63 | 74.11 | 73.19 | 73.27 | 154,760 | -0.85(-1.15%) |
Feb 06, 2020 | 74.80 | 74.97 | 74.03 | 74.12 | 150,139 | -0.21(-0.28%) |
Feb 05, 2020 | 73.22 | 74.37 | 73.22 | 74.33 | 159,690 | +2.10(+2.90%) |
Feb 04, 2020 | 73.05 | 73.42 | 72.12 | 72.23 | 146,291 | +0.31(+0.44%) |
Feb 03, 2020 | 71.77 | 72.62 | 71.70 | 71.92 | 229,511 | +0.70(+0.98%) |
Jan 31, 2020 | 71.85 | 72.20 | 70.77 | 71.22 | 219,686 | -1.28(-1.77%) |
Jan 30, 2020 | 71.83 | 72.57 | 71.08 | 72.51 | 160,334 | +0.01(+0.01%) |
Jan 29, 2020 | 73.07 | 73.60 | 72.44 | 72.50 | 220,525 | -0.18(-0.24%) |
Jan 28, 2020 | 72.62 | 73.08 | 72.10 | 72.67 | 295,084 | +0.31(+0.43%) |
Jan 27, 2020 | 71.70 | 72.90 | 71.70 | 72.36 | 404,738 | -1.04(-1.41%) |
Jan 24, 2020 | 75.05 | 75.79 | 72.61 | 73.40 | 680,396 | -2.08(-2.75%) |
Jan 23, 2020 | 75.64 | 76.01 | 75.14 | 75.48 | 570,430 | -0.68(-0.89%) |
Jan 22, 2020 | 76.27 | 76.60 | 75.36 | 76.15 | 298,651 | +0.20(+0.26%) |
Jan 21, 2020 | 75.99 | 77.19 | 75.83 | 75.96 | 644,923 | -0.67(-0.87%) |
Jan 17, 2020 | 74.43 | 76.99 | 74.11 | 76.62 | 1,029,323 | +2.78(+3.77%) |
Jan 16, 2020 | 72.38 | 73.85 | 72.33 | 73.84 | 356,879 | +2.06(+2.87%) |
Jan 15, 2020 | 72.40 | 72.93 | 71.47 | 71.78 | 279,796 | -1.16(-1.58%) |
Jan 14, 2020 | 71.93 | 73.41 | 71.70 | 72.94 | 221,140 | +0.77(+1.07%) |
Jan 13, 2020 | 72.02 | 72.18 | 71.34 | 72.17 | 305,926 | +0.31(+0.44%) |
Jan 10, 2020 | 71.76 | 72.44 | 71.42 | 71.85 | 338,615 | -0.02(-0.03%) |
Jan 09, 2020 | 71.76 | 72.10 | 71.36 | 71.87 | 322,795 | +0.53(+0.74%) |
Jan 08, 2020 | 70.63 | 71.70 | 70.63 | 71.34 | 261,492 | +0.65(+0.91%) |
Jan 07, 2020 | 70.93 | 71.44 | 70.28 | 70.70 | 310,689 | -0.83(-1.16%) |
Jan 06, 2020 | 71.47 | 71.80 | 70.66 | 71.53 | 392,005 | -0.65(-0.90%) |
Jan 03, 2020 | 72.25 | 72.48 | 71.39 | 72.18 | 285,123 | -1.04(-1.42%) |
Jan 02, 2020 | 73.50 | 73.62 | 72.42 | 73.21 | 347,727 | -0.09(-0.12%) |
Dec 31, 2019 | 73.35 | 73.96 | 73.23 | 73.30 | 352,499 | -0.05(-0.07%) |
Dec 30, 2019 | 73.51 | 73.71 | 73.01 | 73.35 | 294,600 | +0.40(+0.55%) |
Dec 27, 2019 | 73.41 | 73.47 | 72.68 | 72.95 | 165,247 | -0.32(-0.44%) |
Dec 26, 2019 | 73.26 | 73.61 | 73.09 | 73.27 | 197,858 | -0.31(-0.42%) |
Dec 24, 2019 | 73.33 | 73.62 | 73.17 | 73.58 | 124,063 | +0.00(+0.00%) |
Dec 23, 2019 | 74.19 | 74.58 | 73.50 | 73.58 | 207,863 | -0.60(-0.81%) |
Dec 20, 2019 | 74.24 | 74.62 | 73.87 | 74.19 | 1,182,509 | +0.01(+0.01%) |
Dec 19, 2019 | 73.84 | 74.21 | 73.66 | 74.18 | 547,232 | +0.22(+0.30%) |
Dec 18, 2019 | 73.79 | 74.24 | 73.59 | 73.95 | 518,907 | +0.33(+0.45%) |
Dec 17, 2019 | 72.86 | 73.79 | 72.51 | 73.62 | 382,416 | +0.91(+1.25%) |
Dec 16, 2019 | 73.14 | 73.94 | 72.65 | 72.72 | 634,793 | +0.03(+0.04%) |
Dec 13, 2019 | 73.29 | 73.66 | 72.14 | 72.69 | 357,813 | -0.65(-0.89%) |
Dec 12, 2019 | 71.83 | 73.46 | 71.33 | 73.34 | 675,479 | +1.88(+2.63%) |
Dec 11, 2019 | 71.56 | 71.92 | 71.30 | 71.46 | 222,287 | +0.02(+0.03%) |
Dec 10, 2019 | 70.68 | 71.55 | 70.06 | 71.44 | 241,020 | +0.75(+1.06%) |
Dec 09, 2019 | 70.52 | 71.25 | 70.44 | 70.69 | 295,248 | +0.03(+0.04%) |
Dec 06, 2019 | 70.92 | 71.41 | 70.65 | 70.66 | 190,409 | +0.68(+0.97%) |
Dec 05, 2019 | 69.67 | 70.25 | 69.64 | 69.98 | 166,326 | +0.57(+0.83%) |
Dec 04, 2019 | 69.76 | 70.27 | 68.16 | 69.40 | 235,976 | +0.07(+0.10%) |
Dec 03, 2019 | 69.63 | 69.63 | 68.78 | 69.34 | 235,549 | -0.96(-1.37%) |