Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.18 | 63.50 | 61.20 | 62.91 | 276,222 | -0.82(-1.29%) |
Feb 27, 2020 | 64.08 | 65.62 | 61.85 | 63.73 | 268,386 | -1.41(-2.17%) |
Feb 26, 2020 | 72.46 | 72.46 | 62.71 | 65.14 | 292,267 | -3.73(-5.42%) |
Feb 25, 2020 | 71.34 | 71.34 | 68.51 | 68.88 | 98,898 | -2.26(-3.18%) |
Feb 24, 2020 | 69.59 | 71.57 | 68.56 | 71.14 | 119,049 | -0.87(-1.21%) |
Feb 21, 2020 | 72.48 | 73.02 | 71.50 | 72.01 | 128,837 | -1.11(-1.52%) |
Feb 20, 2020 | 73.79 | 74.06 | 72.07 | 73.12 | 101,815 | -0.96(-1.30%) |
Feb 19, 2020 | 73.59 | 74.65 | 73.10 | 74.08 | 185,803 | +0.55(+0.75%) |
Feb 18, 2020 | 73.79 | 74.07 | 73.04 | 73.53 | 65,866 | -0.28(-0.38%) |
Feb 14, 2020 | 73.49 | 74.13 | 72.83 | 73.81 | 90,197 | +0.48(+0.65%) |
Feb 13, 2020 | 74.97 | 74.97 | 73.02 | 73.33 | 95,769 | -1.97(-2.61%) |
Feb 12, 2020 | 74.73 | 76.04 | 74.73 | 75.30 | 85,755 | +1.01(+1.37%) |
Feb 11, 2020 | 73.22 | 74.36 | 72.69 | 74.28 | 106,925 | +1.38(+1.89%) |
Feb 10, 2020 | 72.25 | 73.24 | 71.83 | 72.91 | 105,088 | +0.53(+0.74%) |
Feb 07, 2020 | 72.84 | 73.20 | 72.10 | 72.37 | 96,269 | -0.79(-1.08%) |
Feb 06, 2020 | 73.32 | 73.45 | 72.17 | 73.16 | 88,334 | +0.08(+0.11%) |
Feb 05, 2020 | 72.14 | 73.14 | 71.59 | 73.08 | 77,820 | +1.55(+2.17%) |
Feb 04, 2020 | 71.48 | 72.15 | 70.69 | 71.53 | 140,561 | +1.01(+1.44%) |
Feb 03, 2020 | 70.15 | 71.35 | 69.87 | 70.52 | 92,362 | +0.48(+0.69%) |
Jan 31, 2020 | 73.49 | 73.49 | 69.53 | 70.04 | 152,684 | -3.70(-5.01%) |
Jan 30, 2020 | 72.47 | 73.87 | 72.20 | 73.73 | 106,833 | +0.79(+1.08%) |
Jan 29, 2020 | 71.57 | 73.65 | 71.32 | 72.94 | 165,021 | +1.39(+1.94%) |
Jan 28, 2020 | 70.92 | 71.82 | 70.01 | 71.56 | 118,188 | +0.97(+1.37%) |
Jan 27, 2020 | 69.15 | 70.78 | 68.84 | 70.59 | 145,345 | +0.43(+0.62%) |
Jan 24, 2020 | 70.07 | 70.16 | 69.39 | 70.15 | 66,130 | +0.07(+0.10%) |
Jan 23, 2020 | 69.52 | 70.46 | 69.01 | 70.08 | 133,761 | +0.38(+0.55%) |
Jan 22, 2020 | 70.93 | 71.08 | 69.29 | 69.70 | 129,182 | -0.98(-1.38%) |
Jan 21, 2020 | 70.27 | 71.10 | 69.54 | 70.68 | 339,663 | +0.08(+0.12%) |
Jan 17, 2020 | 71.49 | 71.60 | 70.41 | 70.60 | 90,197 | -0.66(-0.93%) |
Jan 16, 2020 | 72.12 | 72.42 | 70.49 | 71.26 | 118,210 | -0.69(-0.96%) |
Jan 15, 2020 | 71.50 | 73.02 | 71.50 | 71.95 | 124,200 | +0.29(+0.40%) |
Jan 14, 2020 | 70.75 | 71.80 | 70.43 | 71.66 | 125,370 | +0.69(+0.98%) |
Jan 13, 2020 | 69.98 | 71.10 | 69.63 | 70.97 | 98,245 | +1.07(+1.53%) |
Jan 10, 2020 | 70.41 | 71.09 | 69.66 | 69.90 | 82,636 | -0.46(-0.65%) |
Jan 09, 2020 | 70.46 | 72.06 | 70.12 | 70.36 | 121,480 | +0.04(+0.05%) |
Jan 08, 2020 | 69.63 | 70.51 | 69.02 | 70.32 | 100,578 | +0.71(+1.02%) |
Jan 07, 2020 | 69.28 | 69.62 | 68.73 | 69.61 | 145,487 | +0.13(+0.18%) |
Jan 06, 2020 | 68.97 | 70.03 | 68.79 | 69.48 | 282,200 | +0.14(+0.21%) |
Jan 03, 2020 | 68.60 | 69.38 | 68.21 | 69.34 | 112,807 | +0.29(+0.42%) |
Jan 02, 2020 | 69.26 | 69.60 | 68.29 | 69.05 | 139,009 | +0.05(+0.07%) |
Dec 31, 2019 | 69.81 | 70.15 | 68.93 | 69.00 | 96,834 | -1.02(-1.45%) |
Dec 30, 2019 | 69.80 | 70.02 | 69.18 | 70.02 | 112,108 | +0.12(+0.17%) |
Dec 27, 2019 | 69.63 | 70.21 | 69.28 | 69.91 | 63,003 | +0.15(+0.22%) |
Dec 26, 2019 | 70.06 | 70.31 | 68.97 | 69.75 | 54,748 | -0.20(-0.28%) |
Dec 24, 2019 | 69.72 | 70.60 | 69.60 | 69.95 | 61,561 | +0.05(+0.08%) |
Dec 23, 2019 | 70.39 | 70.44 | 68.69 | 69.90 | 84,486 | -0.06(-0.09%) |
Dec 20, 2019 | 69.80 | 70.69 | 69.31 | 69.96 | 288,175 | +0.41(+0.60%) |
Dec 19, 2019 | 69.04 | 69.80 | 67.99 | 69.54 | 88,499 | +0.23(+0.33%) |
Dec 18, 2019 | 67.99 | 69.52 | 67.80 | 69.32 | 183,441 | +1.68(+2.48%) |
Dec 17, 2019 | 67.08 | 67.64 | 66.40 | 67.64 | 210,271 | +0.55(+0.82%) |
Dec 16, 2019 | 67.24 | 67.89 | 66.88 | 67.09 | 147,458 | +0.26(+0.39%) |
Dec 13, 2019 | 67.41 | 67.41 | 66.21 | 66.83 | 156,954 | -0.59(-0.87%) |
Dec 12, 2019 | 68.28 | 68.53 | 67.27 | 67.42 | 154,582 | -1.05(-1.53%) |
Dec 11, 2019 | 68.26 | 68.82 | 67.62 | 68.46 | 158,179 | +0.54(+0.80%) |
Dec 10, 2019 | 69.22 | 69.63 | 67.80 | 67.92 | 351,418 | -1.56(-2.24%) |
Dec 09, 2019 | 68.91 | 69.72 | 68.51 | 69.48 | 123,155 | +0.55(+0.80%) |
Dec 06, 2019 | 68.17 | 69.77 | 68.17 | 68.93 | 323,115 | +1.12(+1.65%) |
Dec 05, 2019 | 66.49 | 68.16 | 66.24 | 67.81 | 104,285 | +1.40(+2.10%) |
Dec 04, 2019 | 66.69 | 67.54 | 66.35 | 66.42 | 96,981 | -0.05(-0.08%) |
Dec 03, 2019 | 65.81 | 66.88 | 65.33 | 66.47 | 92,925 | +0.30(+0.45%) |