Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.06 | 66.35 | 61.94 | 66.05 | 1,063,400 | +1.58(+2.45%) |
Feb 27, 2020 | 66.91 | 67.65 | 64.43 | 64.47 | 1,414,259 | -4.80(-6.92%) |
Feb 26, 2020 | 71.20 | 72.09 | 69.00 | 69.27 | 666,461 | -1.80(-2.53%) |
Feb 25, 2020 | 71.78 | 72.01 | 70.38 | 71.06 | 588,791 | -0.26(-0.36%) |
Feb 24, 2020 | 73.71 | 74.47 | 70.40 | 71.32 | 1,586,853 | -4.84(-6.36%) |
Feb 21, 2020 | 77.26 | 77.64 | 75.60 | 76.16 | 510,300 | -1.60(-2.06%) |
Feb 20, 2020 | 79.63 | 79.89 | 75.58 | 77.76 | 554,329 | -2.01(-2.52%) |
Feb 19, 2020 | 79.09 | 80.06 | 78.60 | 79.77 | 585,696 | +1.15(+1.46%) |
Feb 18, 2020 | 80.60 | 81.29 | 78.45 | 78.62 | 651,787 | -2.74(-3.37%) |
Feb 14, 2020 | 81.89 | 82.41 | 80.81 | 81.36 | 421,700 | -0.09(-0.11%) |
Feb 13, 2020 | 80.90 | 82.16 | 80.25 | 81.45 | 603,035 | -0.77(-0.94%) |
Feb 12, 2020 | 82.55 | 83.16 | 80.92 | 82.22 | 487,795 | +0.61(+0.75%) |
Feb 11, 2020 | 83.17 | 84.28 | 81.45 | 81.61 | 725,281 | -0.93(-1.13%) |
Feb 10, 2020 | 83.37 | 83.99 | 81.05 | 82.54 | 1,476,821 | -1.99(-2.35%) |
Feb 07, 2020 | 80.00 | 84.75 | 79.10 | 84.53 | 5,241,300 | +14.43(+20.58%) |
Feb 06, 2020 | 70.43 | 70.88 | 69.17 | 70.10 | 1,032,353 | -0.01(-0.01%) |
Feb 05, 2020 | 70.70 | 71.18 | 69.43 | 70.11 | 739,042 | +0.51(+0.73%) |
Feb 04, 2020 | 70.07 | 71.20 | 68.26 | 69.60 | 579,567 | +1.02(+1.49%) |
Feb 03, 2020 | 67.45 | 68.64 | 66.84 | 68.58 | 757,369 | +1.89(+2.83%) |
Jan 31, 2020 | 68.75 | 68.75 | 65.92 | 66.69 | 533,600 | -2.22(-3.22%) |
Jan 30, 2020 | 68.04 | 68.98 | 67.16 | 68.91 | 462,016 | +0.68(+1.00%) |
Jan 29, 2020 | 70.24 | 70.32 | 67.99 | 68.23 | 428,385 | -1.77(-2.53%) |
Jan 28, 2020 | 69.66 | 70.39 | 69.15 | 70.00 | 455,149 | +1.38(+2.01%) |
Jan 27, 2020 | 68.97 | 70.00 | 67.70 | 68.62 | 560,123 | -2.59(-3.64%) |
Jan 24, 2020 | 74.99 | 75.48 | 70.06 | 71.21 | 818,800 | -3.07(-4.13%) |
Jan 23, 2020 | 74.10 | 74.38 | 72.39 | 74.28 | 669,438 | +0.03(+0.04%) |
Jan 22, 2020 | 71.82 | 75.00 | 71.56 | 74.25 | 800,358 | +2.96(+4.15%) |
Jan 21, 2020 | 72.50 | 73.59 | 71.22 | 71.29 | 870,775 | -1.17(-1.62%) |
Jan 17, 2020 | 71.73 | 72.62 | 71.29 | 72.47 | 1,905,600 | +0.95(+1.32%) |
Jan 16, 2020 | 70.83 | 71.65 | 70.15 | 71.52 | 880,035 | +2.42(+3.50%) |
Jan 15, 2020 | 68.59 | 69.27 | 68.30 | 69.10 | 601,906 | +0.18(+0.26%) |
Jan 14, 2020 | 69.54 | 69.77 | 68.27 | 68.92 | 417,604 | -0.46(-0.66%) |
Jan 13, 2020 | 68.00 | 69.69 | 67.71 | 69.38 | 411,052 | +1.64(+2.42%) |
Jan 10, 2020 | 69.42 | 69.42 | 66.39 | 67.74 | 460,700 | -1.24(-1.80%) |
Jan 09, 2020 | 69.24 | 70.01 | 67.61 | 68.98 | 645,438 | -0.40(-0.58%) |
Jan 08, 2020 | 67.91 | 69.79 | 67.81 | 69.38 | 1,076,999 | +1.87(+2.77%) |
Jan 07, 2020 | 70.19 | 70.52 | 67.49 | 67.51 | 947,718 | -2.29(-3.28%) |
Jan 06, 2020 | 67.22 | 69.98 | 66.59 | 69.80 | 1,205,020 | +1.60(+2.35%) |
Jan 03, 2020 | 68.78 | 69.22 | 67.20 | 68.20 | 1,159,600 | +1.94(+2.93%) |
Jan 02, 2020 | 66.75 | 67.06 | 65.31 | 66.26 | 412,552 | +0.49(+0.75%) |
Dec 31, 2019 | 66.16 | 66.48 | 65.61 | 65.77 | 387,300 | -0.51(-0.77%) |
Dec 30, 2019 | 66.72 | 67.39 | 65.34 | 66.28 | 298,005 | -0.61(-0.91%) |
Dec 27, 2019 | 66.93 | 67.19 | 66.11 | 66.89 | 233,300 | +0.18(+0.27%) |
Dec 26, 2019 | 67.10 | 67.33 | 66.14 | 66.71 | 195,701 | +0.02(+0.03%) |
Dec 24, 2019 | 66.86 | 66.98 | 66.39 | 66.69 | 153,200 | -0.18(-0.27%) |
Dec 23, 2019 | 68.32 | 68.34 | 66.63 | 66.87 | 400,262 | -0.98(-1.44%) |
Dec 20, 2019 | 68.76 | 68.90 | 66.58 | 67.85 | 795,400 | -0.80(-1.17%) |
Dec 19, 2019 | 67.19 | 68.68 | 65.27 | 68.65 | 971,711 | +3.10(+4.73%) |
Dec 18, 2019 | 65.15 | 65.67 | 64.09 | 65.55 | 578,408 | +0.71(+1.10%) |
Dec 17, 2019 | 61.18 | 65.15 | 61.00 | 64.84 | 1,237,035 | -0.98(-1.49%) |
Dec 16, 2019 | 64.50 | 66.05 | 64.34 | 65.82 | 1,422,404 | +1.82(+2.84%) |
Dec 13, 2019 | 60.34 | 65.49 | 60.20 | 64.00 | 2,856,200 | +4.66(+7.85%) |
Dec 12, 2019 | 58.53 | 59.50 | 57.90 | 59.34 | 393,760 | +0.72(+1.23%) |
Dec 11, 2019 | 56.90 | 58.66 | 56.55 | 58.62 | 384,266 | +1.78(+3.14%) |
Dec 10, 2019 | 56.76 | 57.38 | 55.08 | 56.84 | 555,330 | -0.14(-0.25%) |
Dec 09, 2019 | 57.61 | 58.13 | 56.36 | 56.98 | 684,504 | -1.29(-2.21%) |
Dec 06, 2019 | 58.86 | 59.43 | 57.56 | 58.27 | 785,800 | +0.20(+0.34%) |
Dec 05, 2019 | 57.70 | 58.23 | 57.21 | 58.07 | 270,590 | +0.54(+0.94%) |
Dec 04, 2019 | 57.45 | 57.80 | 56.75 | 57.53 | 335,252 | +0.57(+1.00%) |
Dec 03, 2019 | 55.89 | 57.02 | 55.32 | 56.96 | 637,563 | +0.21(+0.37%) |