Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.01 | 55.30 | 52.07 | 55.28 | 8,894,997 | +0.05(+0.09%) |
Feb 27, 2020 | 57.88 | 58.25 | 54.87 | 55.23 | 9,205,183 | -4.61(-7.71%) |
Feb 26, 2020 | 62.49 | 62.99 | 59.74 | 59.84 | 5,635,306 | -2.27(-3.65%) |
Feb 25, 2020 | 65.43 | 65.60 | 61.74 | 62.11 | 4,861,528 | -3.05(-4.69%) |
Feb 24, 2020 | 66.78 | 66.83 | 64.83 | 65.17 | 4,634,519 | -4.01(-5.79%) |
Feb 21, 2020 | 69.50 | 69.68 | 68.37 | 69.17 | 2,498,830 | -1.06(-1.51%) |
Feb 20, 2020 | 69.47 | 70.73 | 69.26 | 70.23 | 2,415,865 | +0.78(+1.13%) |
Feb 19, 2020 | 69.05 | 69.54 | 67.87 | 69.45 | 2,195,043 | +0.59(+0.86%) |
Feb 18, 2020 | 68.73 | 69.55 | 68.50 | 68.85 | 2,225,258 | -0.10(-0.15%) |
Feb 14, 2020 | 70.26 | 70.26 | 68.30 | 68.95 | 3,583,934 | -0.88(-1.27%) |
Feb 13, 2020 | 70.81 | 70.96 | 69.77 | 69.84 | 5,401,920 | -1.12(-1.58%) |
Feb 12, 2020 | 71.47 | 72.42 | 70.41 | 70.96 | 3,047,648 | +0.67(+0.95%) |
Feb 11, 2020 | 70.20 | 70.40 | 69.61 | 70.29 | 2,260,876 | +0.71(+1.02%) |
Feb 10, 2020 | 68.78 | 69.63 | 68.50 | 69.58 | 3,156,188 | +0.27(+0.39%) |
Feb 07, 2020 | 68.24 | 69.86 | 67.81 | 69.31 | 2,829,397 | +0.64(+0.92%) |
Feb 06, 2020 | 69.31 | 69.83 | 68.29 | 68.67 | 3,169,734 | -0.42(-0.61%) |
Feb 05, 2020 | 68.11 | 69.53 | 67.44 | 69.09 | 3,935,855 | +2.09(+3.13%) |
Feb 04, 2020 | 67.39 | 68.86 | 66.80 | 67.00 | 5,459,147 | +0.82(+1.23%) |
Feb 03, 2020 | 69.52 | 69.67 | 65.76 | 66.18 | 6,291,821 | -3.35(-4.82%) |
Jan 31, 2020 | 72.21 | 72.90 | 68.71 | 69.53 | 7,926,654 | -3.20(-4.40%) |
Jan 30, 2020 | 70.87 | 72.94 | 70.14 | 72.73 | 5,191,479 | +1.43(+2.00%) |
Jan 29, 2020 | 71.69 | 72.94 | 71.20 | 71.30 | 4,217,571 | +0.42(+0.59%) |
Jan 28, 2020 | 70.61 | 71.67 | 70.01 | 70.88 | 2,939,334 | +0.74(+1.06%) |
Jan 27, 2020 | 71.60 | 71.64 | 69.91 | 70.14 | 4,085,819 | -3.47(-4.72%) |
Jan 24, 2020 | 73.50 | 74.28 | 72.76 | 73.61 | 3,128,658 | -0.21(-0.28%) |
Jan 23, 2020 | 73.55 | 74.02 | 71.71 | 73.82 | 3,579,815 | -0.09(-0.12%) |
Jan 22, 2020 | 74.75 | 74.97 | 73.86 | 73.91 | 2,582,094 | -0.52(-0.70%) |
Jan 21, 2020 | 74.67 | 75.00 | 73.50 | 74.43 | 3,906,335 | -0.80(-1.06%) |
Jan 17, 2020 | 75.82 | 75.95 | 74.97 | 75.23 | 3,506,493 | -0.63(-0.83%) |
Jan 16, 2020 | 76.75 | 76.86 | 75.40 | 75.86 | 3,430,963 | -0.23(-0.30%) |
Jan 15, 2020 | 77.99 | 78.22 | 75.59 | 76.09 | 4,851,479 | -2.59(-3.29%) |
Jan 14, 2020 | 79.20 | 79.29 | 78.19 | 78.68 | 3,966,205 | -0.70(-0.88%) |
Jan 13, 2020 | 80.04 | 80.85 | 79.01 | 79.38 | 3,277,725 | -0.53(-0.66%) |
Jan 10, 2020 | 78.78 | 80.39 | 78.67 | 79.91 | 4,306,665 | +1.41(+1.80%) |
Jan 09, 2020 | 77.27 | 78.57 | 76.64 | 78.49 | 3,678,115 | +1.72(+2.25%) |
Jan 08, 2020 | 76.30 | 77.13 | 75.86 | 76.77 | 4,973,644 | +0.31(+0.41%) |
Jan 07, 2020 | 75.10 | 76.50 | 74.48 | 76.46 | 4,605,638 | +0.97(+1.29%) |
Jan 06, 2020 | 75.14 | 75.86 | 74.65 | 75.48 | 4,114,463 | +0.01(+0.01%) |
Jan 03, 2020 | 77.81 | 78.06 | 74.92 | 75.48 | 6,133,150 | -2.98(-3.79%) |
Jan 02, 2020 | 78.04 | 78.54 | 77.74 | 78.45 | 2,583,374 | +1.22(+1.58%) |
Dec 31, 2019 | 76.66 | 77.35 | 76.48 | 77.23 | 1,918,155 | +0.64(+0.83%) |
Dec 30, 2019 | 76.71 | 77.39 | 76.48 | 76.60 | 2,651,666 | -0.26(-0.34%) |
Dec 27, 2019 | 78.16 | 78.22 | 76.80 | 76.86 | 2,124,897 | -1.01(-1.29%) |
Dec 26, 2019 | 78.54 | 78.66 | 77.67 | 77.87 | 1,462,305 | -0.56(-0.72%) |
Dec 24, 2019 | 78.48 | 78.89 | 78.09 | 78.43 | 678,672 | -0.12(-0.15%) |
Dec 23, 2019 | 78.59 | 78.72 | 77.93 | 78.54 | 2,316,387 | -0.02(-0.03%) |
Dec 20, 2019 | 78.54 | 79.16 | 77.83 | 78.57 | 5,822,249 | +0.56(+0.72%) |
Dec 19, 2019 | 78.26 | 78.67 | 77.69 | 78.01 | 3,373,733 | +0.07(+0.08%) |
Dec 18, 2019 | 78.76 | 78.88 | 77.50 | 77.94 | 5,255,569 | -0.96(-1.22%) |
Dec 17, 2019 | 79.31 | 80.17 | 78.59 | 78.91 | 3,603,640 | +0.45(+0.57%) |
Dec 16, 2019 | 77.92 | 79.32 | 77.27 | 78.46 | 4,702,298 | +1.10(+1.42%) |
Dec 13, 2019 | 78.01 | 79.01 | 76.89 | 77.36 | 2,978,421 | -0.59(-0.76%) |
Dec 12, 2019 | 76.83 | 78.16 | 76.63 | 77.96 | 3,025,890 | +1.35(+1.77%) |
Dec 11, 2019 | 78.21 | 78.34 | 76.13 | 76.61 | 3,697,987 | -1.39(-1.78%) |
Dec 10, 2019 | 76.46 | 78.05 | 76.14 | 77.99 | 3,465,894 | +1.69(+2.22%) |
Dec 09, 2019 | 76.99 | 77.21 | 76.09 | 76.30 | 3,846,774 | -0.90(-1.16%) |
Dec 06, 2019 | 77.46 | 78.30 | 77.02 | 77.20 | 4,638,180 | +0.51(+0.67%) |
Dec 05, 2019 | 76.83 | 77.09 | 75.82 | 76.69 | 3,802,686 | -0.18(-0.24%) |
Dec 04, 2019 | 78.31 | 78.31 | 76.64 | 76.87 | 4,726,523 | -0.56(-0.72%) |
Dec 03, 2019 | 78.21 | 78.26 | 77.32 | 77.43 | 4,087,160 | -1.41(-1.79%) |