Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.28 | 57.75 | 54.88 | 57.39 | 185,341 | -1.18(-2.01%) |
Feb 27, 2020 | 60.70 | 60.70 | 55.77 | 58.56 | 168,901 | -3.31(-5.35%) |
Feb 26, 2020 | 64.16 | 64.30 | 61.58 | 61.87 | 155,552 | -1.91(-3.00%) |
Feb 25, 2020 | 67.39 | 67.47 | 63.05 | 63.79 | 116,822 | -3.46(-5.14%) |
Feb 24, 2020 | 68.13 | 68.13 | 66.47 | 67.25 | 119,594 | -2.35(-3.38%) |
Feb 21, 2020 | 71.00 | 71.22 | 69.45 | 69.60 | 86,921 | -1.62(-2.27%) |
Feb 20, 2020 | 71.14 | 72.54 | 71.00 | 71.22 | 106,398 | +0.04(+0.05%) |
Feb 19, 2020 | 71.83 | 72.26 | 71.18 | 71.18 | 80,561 | -0.22(-0.30%) |
Feb 18, 2020 | 71.83 | 72.26 | 71.40 | 71.40 | 78,275 | -0.57(-0.80%) |
Feb 14, 2020 | 72.69 | 72.98 | 71.83 | 71.97 | 71,601 | -0.57(-0.79%) |
Feb 13, 2020 | 72.19 | 72.98 | 71.83 | 72.55 | 103,865 | +0.14(+0.20%) |
Feb 12, 2020 | 68.16 | 72.55 | 68.16 | 72.40 | 369,806 | -0.86(-1.18%) |
Feb 11, 2020 | 73.41 | 73.62 | 72.76 | 73.26 | 52,872 | +0.43(+0.59%) |
Feb 10, 2020 | 73.70 | 73.82 | 72.62 | 72.83 | 50,130 | -1.36(-1.84%) |
Feb 07, 2020 | 74.70 | 74.70 | 73.80 | 74.20 | 32,967 | -0.86(-1.15%) |
Feb 06, 2020 | 76.71 | 76.71 | 74.99 | 75.06 | 52,458 | -1.51(-1.97%) |
Feb 05, 2020 | 76.42 | 77.29 | 76.10 | 76.57 | 50,495 | +1.15(+1.52%) |
Feb 04, 2020 | 74.56 | 76.35 | 74.34 | 75.42 | 127,365 | +1.80(+2.44%) |
Feb 03, 2020 | 73.62 | 74.28 | 73.19 | 73.62 | 61,526 | -0.07(-0.10%) |
Jan 31, 2020 | 73.84 | 74.49 | 73.05 | 73.70 | 85,802 | -0.57(-0.77%) |
Jan 30, 2020 | 73.55 | 74.34 | 73.19 | 74.27 | 82,628 | +0.00(+0.00%) |
Jan 29, 2020 | 75.06 | 75.78 | 74.20 | 74.27 | 74,211 | -0.50(-0.67%) |
Jan 28, 2020 | 74.99 | 75.85 | 74.70 | 74.77 | 109,453 | +0.14(+0.19%) |
Jan 27, 2020 | 74.70 | 75.13 | 74.41 | 74.63 | 56,484 | -1.51(-1.98%) |
Jan 24, 2020 | 77.72 | 77.86 | 75.92 | 76.14 | 75,124 | -1.80(-2.30%) |
Jan 23, 2020 | 77.72 | 78.15 | 76.60 | 77.93 | 65,458 | -0.29(-0.37%) |
Jan 22, 2020 | 79.73 | 80.02 | 78.08 | 78.22 | 98,435 | -1.65(-2.07%) |
Jan 21, 2020 | 82.03 | 82.03 | 79.73 | 79.87 | 126,701 | -2.37(-2.88%) |
Jan 17, 2020 | 83.25 | 83.25 | 82.10 | 82.24 | 53,168 | -0.50(-0.61%) |
Jan 16, 2020 | 83.32 | 83.89 | 82.67 | 82.75 | 127,442 | -0.36(-0.43%) |
Jan 15, 2020 | 83.10 | 83.68 | 82.75 | 83.10 | 51,896 | +0.00(+0.00%) |
Jan 14, 2020 | 82.82 | 83.50 | 82.39 | 83.10 | 54,419 | +0.93(+1.14%) |
Jan 13, 2020 | 81.67 | 82.75 | 81.09 | 82.17 | 54,200 | +0.93(+1.15%) |
Jan 10, 2020 | 81.67 | 81.67 | 80.81 | 81.24 | 92,429 | -0.36(-0.44%) |
Jan 09, 2020 | 81.60 | 81.90 | 80.73 | 81.60 | 62,100 | +0.07(+0.09%) |
Jan 08, 2020 | 81.96 | 82.46 | 80.81 | 81.52 | 73,109 | -0.29(-0.35%) |
Jan 07, 2020 | 81.88 | 82.10 | 80.66 | 81.81 | 54,199 | +0.22(+0.26%) |
Jan 06, 2020 | 81.17 | 82.24 | 80.59 | 81.60 | 191,346 | +0.79(+0.98%) |
Jan 03, 2020 | 80.52 | 80.95 | 79.15 | 80.81 | 161,887 | +1.08(+1.35%) |
Jan 02, 2020 | 79.08 | 80.09 | 78.87 | 79.73 | 172,596 | +1.01(+1.28%) |
Dec 31, 2019 | 77.86 | 78.72 | 77.65 | 78.72 | 181,155 | +0.72(+0.92%) |
Dec 30, 2019 | 80.30 | 80.30 | 77.75 | 78.00 | 184,649 | -1.65(-2.07%) |
Dec 27, 2019 | 81.67 | 81.85 | 79.37 | 79.66 | 269,965 | -2.08(-2.55%) |
Dec 26, 2019 | 81.60 | 82.39 | 81.34 | 81.74 | 103,556 | +0.65(+0.80%) |
Dec 24, 2019 | 81.52 | 81.81 | 80.88 | 81.09 | 62,274 | -0.14(-0.18%) |
Dec 23, 2019 | 82.39 | 82.75 | 81.09 | 81.24 | 243,783 | -1.01(-1.22%) |
Dec 20, 2019 | 83.32 | 83.87 | 82.03 | 82.24 | 147,269 | -0.72(-0.87%) |
Dec 19, 2019 | 82.67 | 83.39 | 81.88 | 82.96 | 108,641 | +0.65(+0.79%) |
Dec 18, 2019 | 80.88 | 82.66 | 80.81 | 82.31 | 106,756 | +1.15(+1.42%) |
Dec 17, 2019 | 80.16 | 82.53 | 80.09 | 81.17 | 112,845 | +1.29(+1.62%) |
Dec 16, 2019 | 78.29 | 80.02 | 78.29 | 79.87 | 114,892 | +1.94(+2.49%) |
Dec 13, 2019 | 79.01 | 79.73 | 76.78 | 77.93 | 128,710 | -1.22(-1.54%) |
Dec 12, 2019 | 79.15 | 81.06 | 79.08 | 79.15 | 121,604 | -0.22(-0.27%) |
Dec 11, 2019 | 78.65 | 80.23 | 78.08 | 79.37 | 200,650 | +0.79(+1.01%) |
Dec 10, 2019 | 75.06 | 78.72 | 75.06 | 78.58 | 200,056 | +3.38(+4.49%) |
Dec 09, 2019 | 72.26 | 75.28 | 71.90 | 75.20 | 176,116 | +3.09(+4.28%) |
Dec 06, 2019 | 70.97 | 72.83 | 70.97 | 72.11 | 240,408 | +1.29(+1.83%) |
Dec 05, 2019 | 70.61 | 70.97 | 70.03 | 70.82 | 173,299 | +0.29(+0.41%) |
Dec 04, 2019 | 70.97 | 71.47 | 70.03 | 70.53 | 151,997 | -0.07(-0.10%) |
Dec 03, 2019 | 70.61 | 71.43 | 69.74 | 70.61 | 179,574 | -0.29(-0.41%) |