Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.51 | 66.31 | 63.24 | 66.14 | 4,698,500 | +0.30(+0.46%) |
Feb 27, 2020 | 66.75 | 68.56 | 65.65 | 65.84 | 2,678,901 | -3.04(-4.41%) |
Feb 26, 2020 | 69.10 | 70.06 | 68.18 | 68.88 | 2,477,322 | +0.43(+0.63%) |
Feb 25, 2020 | 71.90 | 72.27 | 68.18 | 68.45 | 2,647,979 | -2.94(-4.12%) |
Feb 24, 2020 | 71.77 | 73.27 | 70.87 | 71.39 | 2,361,911 | -3.34(-4.47%) |
Feb 21, 2020 | 75.96 | 76.58 | 74.18 | 74.73 | 1,550,200 | -2.24(-2.91%) |
Feb 20, 2020 | 79.46 | 79.46 | 76.04 | 76.97 | 2,394,462 | -3.05(-3.81%) |
Feb 19, 2020 | 79.00 | 80.40 | 78.88 | 80.02 | 2,204,292 | +1.44(+1.83%) |
Feb 18, 2020 | 78.18 | 79.00 | 78.05 | 78.58 | 1,539,986 | -0.18(-0.23%) |
Feb 14, 2020 | 79.56 | 79.69 | 78.36 | 78.76 | 1,329,600 | -0.49(-0.62%) |
Feb 13, 2020 | 77.00 | 79.59 | 75.27 | 79.25 | 3,253,144 | +2.15(+2.79%) |
Feb 12, 2020 | 76.00 | 77.22 | 75.83 | 77.10 | 1,932,125 | +1.39(+1.84%) |
Feb 11, 2020 | 75.04 | 75.88 | 74.68 | 75.71 | 1,419,563 | +1.08(+1.45%) |
Feb 10, 2020 | 73.35 | 74.66 | 72.98 | 74.63 | 1,302,935 | +1.08(+1.47%) |
Feb 07, 2020 | 74.02 | 74.40 | 73.51 | 73.55 | 1,157,600 | -0.99(-1.33%) |
Feb 06, 2020 | 74.91 | 75.36 | 74.38 | 74.54 | 911,612 | +0.22(+0.30%) |
Feb 05, 2020 | 75.39 | 75.39 | 73.84 | 74.32 | 1,666,772 | -0.10(-0.13%) |
Feb 04, 2020 | 73.96 | 74.78 | 73.68 | 74.42 | 1,371,880 | +1.59(+2.18%) |
Feb 03, 2020 | 72.49 | 73.24 | 72.46 | 72.83 | 1,405,907 | +0.72(+1.00%) |
Jan 31, 2020 | 72.86 | 73.05 | 71.36 | 72.11 | 2,452,500 | -1.05(-1.44%) |
Jan 30, 2020 | 72.46 | 73.21 | 72.10 | 73.16 | 1,033,191 | +0.02(+0.03%) |
Jan 29, 2020 | 74.50 | 74.64 | 73.04 | 73.14 | 1,241,457 | -1.04(-1.40%) |
Jan 28, 2020 | 73.09 | 74.51 | 72.88 | 74.18 | 1,298,063 | +1.56(+2.15%) |
Jan 27, 2020 | 72.49 | 73.28 | 71.76 | 72.62 | 1,259,934 | -1.96(-2.63%) |
Jan 24, 2020 | 75.94 | 76.31 | 74.07 | 74.58 | 957,000 | -0.84(-1.11%) |
Jan 23, 2020 | 74.92 | 75.55 | 74.20 | 75.42 | 994,293 | +0.62(+0.83%) |
Jan 22, 2020 | 75.00 | 75.36 | 74.51 | 74.80 | 1,156,576 | +0.20(+0.27%) |
Jan 21, 2020 | 73.41 | 74.87 | 73.23 | 74.60 | 1,630,817 | +0.87(+1.18%) |
Jan 17, 2020 | 73.38 | 73.83 | 72.65 | 73.73 | 1,893,400 | +0.67(+0.92%) |
Jan 16, 2020 | 72.33 | 73.07 | 72.03 | 73.06 | 1,242,118 | +1.12(+1.56%) |
Jan 15, 2020 | 72.65 | 73.10 | 71.66 | 71.94 | 1,333,597 | -0.67(-0.92%) |
Jan 14, 2020 | 73.40 | 73.47 | 72.41 | 72.61 | 1,023,815 | -0.78(-1.07%) |
Jan 13, 2020 | 73.53 | 73.95 | 72.95 | 73.39 | 1,156,423 | +0.36(+0.49%) |
Jan 10, 2020 | 73.40 | 73.58 | 72.67 | 73.03 | 949,900 | -0.33(-0.45%) |
Jan 09, 2020 | 72.82 | 73.69 | 72.56 | 73.36 | 1,514,381 | +1.08(+1.49%) |
Jan 08, 2020 | 71.28 | 72.76 | 70.96 | 72.28 | 1,763,077 | +1.21(+1.70%) |
Jan 07, 2020 | 70.46 | 71.28 | 69.94 | 71.07 | 1,664,577 | +0.22(+0.31%) |
Jan 06, 2020 | 69.98 | 70.97 | 69.65 | 70.85 | 1,544,720 | +0.43(+0.61%) |
Jan 03, 2020 | 70.54 | 70.99 | 70.06 | 70.42 | 1,317,500 | -1.02(-1.43%) |
Jan 02, 2020 | 70.18 | 71.44 | 69.59 | 71.44 | 1,410,679 | +2.08(+3.00%) |
Dec 31, 2019 | 69.81 | 70.48 | 69.25 | 69.36 | 1,538,600 | -0.63(-0.90%) |
Dec 30, 2019 | 69.99 | 70.22 | 69.06 | 69.99 | 845,671 | -0.30(-0.43%) |
Dec 27, 2019 | 70.39 | 70.44 | 69.39 | 70.29 | 900,500 | +0.24(+0.34%) |
Dec 26, 2019 | 69.65 | 70.42 | 69.65 | 70.05 | 668,492 | +0.40(+0.57%) |
Dec 24, 2019 | 70.15 | 70.41 | 69.14 | 69.65 | 436,400 | -0.49(-0.70%) |
Dec 23, 2019 | 70.23 | 70.62 | 69.42 | 70.14 | 1,619,898 | +0.05(+0.07%) |
Dec 20, 2019 | 70.09 | 70.71 | 69.34 | 70.09 | 4,451,600 | +0.41(+0.59%) |
Dec 19, 2019 | 69.68 | 70.42 | 69.23 | 69.68 | 1,580,025 | -0.26(-0.37%) |
Dec 18, 2019 | 69.52 | 70.43 | 69.24 | 69.94 | 2,108,736 | +0.81(+1.17%) |
Dec 17, 2019 | 69.37 | 69.89 | 68.64 | 69.13 | 2,520,549 | +0.07(+0.10%) |
Dec 16, 2019 | 68.39 | 69.64 | 68.39 | 69.06 | 2,388,141 | +1.14(+1.68%) |
Dec 13, 2019 | 66.84 | 68.08 | 66.59 | 67.92 | 1,941,400 | +1.04(+1.56%) |
Dec 12, 2019 | 65.70 | 67.04 | 65.09 | 66.88 | 1,820,731 | +0.99(+1.50%) |
Dec 11, 2019 | 66.22 | 66.42 | 65.64 | 65.89 | 1,931,388 | +0.04(+0.06%) |
Dec 10, 2019 | 66.21 | 66.72 | 65.50 | 65.85 | 1,395,678 | -0.18(-0.27%) |
Dec 09, 2019 | 66.81 | 67.29 | 66.00 | 66.03 | 1,710,751 | -1.15(-1.71%) |
Dec 06, 2019 | 66.46 | 67.41 | 66.25 | 67.18 | 1,303,600 | +1.37(+2.08%) |
Dec 05, 2019 | 65.72 | 66.34 | 65.48 | 65.81 | 1,773,505 | -0.12(-0.18%) |
Dec 04, 2019 | 65.71 | 66.21 | 65.16 | 65.93 | 1,712,422 | +0.71(+1.09%) |
Dec 03, 2019 | 66.50 | 66.62 | 64.75 | 65.22 | 2,941,430 | -2.26(-3.35%) |