Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.80 | 63.80 | 58.30 | 60.10 | 46,120 | -2.20(-3.53%) |
Feb 27, 2020 | 62.20 | 66.30 | 60.50 | 62.30 | 16,712 | -1.00(-1.58%) |
Feb 26, 2020 | 63.50 | 66.50 | 61.70 | 63.30 | 16,299 | +0.40(+0.64%) |
Feb 25, 2020 | 69.40 | 69.80 | 61.30 | 62.90 | 19,037 | -1.10(-1.72%) |
Feb 24, 2020 | 66.70 | 67.60 | 63.00 | 64.00 | 20,507 | -4.15(-6.09%) |
Feb 21, 2020 | 67.90 | 68.96 | 64.50 | 68.15 | 10,610 | +0.45(+0.66%) |
Feb 20, 2020 | 63.80 | 69.80 | 63.80 | 67.70 | 16,436 | +3.90(+6.11%) |
Feb 19, 2020 | 63.60 | 66.40 | 63.30 | 63.80 | 10,580 | +0.40(+0.63%) |
Feb 18, 2020 | 60.80 | 63.80 | 60.80 | 63.40 | 9,025 | +2.80(+4.62%) |
Feb 14, 2020 | 62.00 | 63.60 | 60.39 | 60.60 | 10,110 | -2.10(-3.35%) |
Feb 13, 2020 | 62.30 | 63.10 | 60.50 | 62.70 | 9,543 | +0.60(+0.97%) |
Feb 12, 2020 | 65.00 | 66.00 | 61.90 | 62.10 | 11,254 | -2.20(-3.42%) |
Feb 11, 2020 | 65.00 | 67.10 | 64.10 | 64.30 | 9,351 | -0.50(-0.77%) |
Feb 10, 2020 | 63.80 | 65.65 | 63.35 | 64.80 | 9,001 | +1.00(+1.57%) |
Feb 07, 2020 | 64.60 | 66.10 | 63.00 | 63.80 | 11,220 | -0.90(-1.39%) |
Feb 06, 2020 | 65.50 | 66.70 | 63.80 | 64.70 | 8,732 | -1.30(-1.97%) |
Feb 05, 2020 | 65.80 | 69.00 | 65.50 | 66.00 | 17,272 | +0.90(+1.38%) |
Feb 04, 2020 | 67.00 | 67.04 | 63.10 | 65.10 | 23,838 | +0.10(+0.15%) |
Feb 03, 2020 | 64.10 | 70.30 | 62.60 | 65.00 | 47,336 | +6.00(+10.17%) |
Jan 31, 2020 | 60.50 | 60.50 | 57.80 | 59.00 | 18,440 | -1.90(-3.12%) |
Jan 30, 2020 | 62.30 | 63.20 | 58.95 | 60.90 | 13,830 | -1.75(-2.79%) |
Jan 29, 2020 | 64.30 | 65.10 | 62.50 | 62.65 | 12,331 | -1.35(-2.11%) |
Jan 28, 2020 | 68.20 | 69.42 | 63.60 | 64.00 | 20,223 | -3.50(-5.19%) |
Jan 27, 2020 | 68.50 | 69.70 | 66.70 | 67.50 | 16,785 | -1.60(-2.32%) |
Jan 24, 2020 | 70.00 | 71.00 | 68.50 | 69.10 | 13,010 | -0.50(-0.72%) |
Jan 23, 2020 | 69.50 | 71.30 | 68.50 | 69.60 | 12,124 | -1.00(-1.42%) |
Jan 22, 2020 | 74.00 | 74.60 | 69.30 | 70.60 | 22,243 | -3.20(-4.34%) |
Jan 21, 2020 | 73.90 | 75.20 | 72.90 | 73.80 | 11,701 | -0.10(-0.14%) |
Jan 17, 2020 | 76.80 | 78.90 | 72.00 | 73.90 | 24,490 | -2.10(-2.76%) |
Jan 16, 2020 | 72.80 | 76.60 | 72.30 | 76.00 | 20,132 | +3.40(+4.68%) |
Jan 15, 2020 | 71.90 | 73.40 | 70.80 | 72.60 | 9,709 | +1.20(+1.68%) |
Jan 14, 2020 | 70.10 | 73.40 | 69.00 | 71.40 | 16,005 | +1.30(+1.85%) |
Jan 13, 2020 | 72.20 | 72.76 | 69.10 | 70.10 | 14,941 | -2.00(-2.77%) |
Jan 10, 2020 | 73.70 | 75.60 | 71.60 | 72.10 | 21,990 | -1.40(-1.90%) |
Jan 09, 2020 | 72.50 | 74.96 | 71.70 | 73.50 | 10,342 | +1.10(+1.52%) |
Jan 08, 2020 | 71.30 | 73.00 | 69.60 | 72.40 | 15,571 | +0.90(+1.26%) |
Jan 07, 2020 | 72.70 | 73.20 | 71.20 | 71.50 | 17,830 | -1.60(-2.19%) |
Jan 06, 2020 | 70.00 | 73.20 | 69.20 | 73.10 | 15,421 | +2.10(+2.96%) |
Jan 03, 2020 | 70.20 | 72.80 | 68.50 | 71.00 | 25,290 | -0.20(-0.28%) |
Jan 02, 2020 | 72.00 | 72.52 | 70.00 | 71.20 | 19,775 | -0.90(-1.25%) |
Dec 31, 2019 | 76.50 | 76.60 | 71.20 | 72.10 | 27,580 | -3.40(-4.50%) |
Dec 30, 2019 | 71.80 | 76.10 | 71.00 | 75.50 | 34,468 | +3.80(+5.30%) |
Dec 27, 2019 | 72.50 | 73.50 | 70.50 | 71.70 | 16,580 | -0.80(-1.10%) |
Dec 26, 2019 | 74.30 | 76.50 | 72.30 | 72.50 | 12,271 | -1.20(-1.63%) |
Dec 24, 2019 | 74.50 | 74.50 | 72.00 | 73.70 | 10,150 | -0.80(-1.07%) |
Dec 23, 2019 | 73.00 | 76.00 | 72.90 | 74.50 | 25,480 | +1.80(+2.48%) |
Dec 20, 2019 | 80.50 | 80.60 | 71.60 | 72.70 | 65,280 | -8.00(-9.91%) |
Dec 19, 2019 | 83.30 | 84.67 | 80.00 | 80.70 | 16,995 | -2.70(-3.24%) |
Dec 18, 2019 | 83.40 | 84.20 | 82.10 | 83.40 | 14,023 | +0.40(+0.48%) |
Dec 17, 2019 | 84.00 | 84.00 | 81.80 | 83.00 | 12,562 | -0.80(-0.95%) |
Dec 16, 2019 | 83.50 | 85.30 | 81.50 | 83.80 | 20,031 | +0.20(+0.24%) |
Dec 13, 2019 | 83.50 | 88.20 | 81.40 | 83.60 | 21,220 | +0.50(+0.60%) |
Dec 12, 2019 | 77.60 | 86.00 | 77.50 | 83.10 | 33,577 | +5.90(+7.64%) |
Dec 11, 2019 | 80.20 | 80.20 | 74.10 | 77.20 | 35,858 | -3.50(-4.34%) |
Dec 10, 2019 | 74.40 | 83.00 | 74.00 | 80.70 | 38,742 | +6.30(+8.47%) |
Dec 09, 2019 | 72.00 | 76.10 | 71.90 | 74.40 | 23,331 | +2.50(+3.48%) |
Dec 06, 2019 | 70.90 | 72.40 | 68.20 | 71.90 | 21,920 | +1.20(+1.70%) |
Dec 05, 2019 | 74.30 | 75.80 | 70.00 | 70.70 | 18,487 | -3.60(-4.85%) |
Dec 04, 2019 | 74.30 | 78.60 | 73.60 | 74.30 | 32,222 | +0.65(+0.88%) |
Dec 03, 2019 | 72.40 | 78.60 | 72.10 | 73.65 | 24,333 | -0.35(-0.47%) |