Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.07 | 61.64 | 59.36 | 60.56 | 1,266,289 | -0.71(-1.16%) |
Feb 27, 2020 | 62.19 | 63.49 | 61.27 | 61.27 | 601,283 | -1.92(-3.04%) |
Feb 26, 2020 | 63.51 | 64.16 | 62.69 | 63.20 | 734,760 | +0.80(+1.28%) |
Feb 25, 2020 | 63.67 | 63.92 | 62.14 | 62.40 | 769,423 | -1.26(-1.98%) |
Feb 24, 2020 | 62.95 | 64.34 | 62.68 | 63.66 | 927,815 | -3.11(-4.66%) |
Feb 21, 2020 | 67.74 | 67.85 | 66.50 | 66.77 | 577,889 | -1.50(-2.19%) |
Feb 20, 2020 | 68.94 | 69.19 | 67.99 | 68.27 | 638,529 | -1.28(-1.84%) |
Feb 19, 2020 | 69.15 | 69.89 | 68.68 | 69.55 | 787,593 | -0.11(-0.16%) |
Feb 18, 2020 | 69.13 | 69.76 | 68.62 | 69.66 | 328,873 | +0.10(+0.14%) |
Feb 14, 2020 | 70.65 | 70.78 | 68.81 | 69.56 | 365,306 | -1.57(-2.20%) |
Feb 13, 2020 | 69.88 | 71.35 | 69.75 | 71.13 | 645,487 | +0.24(+0.34%) |
Feb 12, 2020 | 69.88 | 71.17 | 69.88 | 70.88 | 528,380 | +2.58(+3.77%) |
Feb 11, 2020 | 67.51 | 68.71 | 67.25 | 68.31 | 336,823 | +1.13(+1.68%) |
Feb 10, 2020 | 67.53 | 68.01 | 67.11 | 67.18 | 330,228 | -0.49(-0.72%) |
Feb 07, 2020 | 68.27 | 68.45 | 67.66 | 67.67 | 303,219 | -1.59(-2.30%) |
Feb 06, 2020 | 71.27 | 71.35 | 69.18 | 69.26 | 320,518 | -1.98(-2.78%) |
Feb 05, 2020 | 71.41 | 71.75 | 70.70 | 71.24 | 395,927 | +1.40(+2.00%) |
Feb 04, 2020 | 70.13 | 70.33 | 69.70 | 69.85 | 359,343 | +1.25(+1.82%) |
Feb 03, 2020 | 68.73 | 69.79 | 68.50 | 68.60 | 391,153 | -0.40(-0.57%) |
Jan 31, 2020 | 69.72 | 69.76 | 68.79 | 68.99 | 698,625 | -1.44(-2.05%) |
Jan 30, 2020 | 69.57 | 70.45 | 69.45 | 70.43 | 497,384 | +0.09(+0.13%) |
Jan 29, 2020 | 71.19 | 71.81 | 70.22 | 70.34 | 857,965 | -0.10(-0.14%) |
Jan 28, 2020 | 69.50 | 71.13 | 68.94 | 70.44 | 2,041,408 | +3.57(+5.35%) |
Jan 27, 2020 | 67.85 | 67.91 | 66.72 | 66.87 | 1,215,588 | -2.77(-3.98%) |
Jan 24, 2020 | 70.78 | 70.95 | 68.98 | 69.64 | 630,762 | -2.06(-2.88%) |
Jan 23, 2020 | 71.47 | 71.80 | 70.04 | 71.70 | 429,798 | -0.13(-0.18%) |
Jan 22, 2020 | 71.18 | 72.63 | 71.18 | 71.83 | 605,354 | +0.05(+0.08%) |
Jan 21, 2020 | 72.29 | 72.52 | 71.02 | 71.78 | 1,203,922 | -1.37(-1.87%) |
Jan 17, 2020 | 73.19 | 73.62 | 72.92 | 73.14 | 907,546 | -0.41(-0.55%) |
Jan 16, 2020 | 71.67 | 73.58 | 71.57 | 73.55 | 703,859 | +1.76(+2.45%) |
Jan 15, 2020 | 71.43 | 72.30 | 71.43 | 71.79 | 700,693 | +0.27(+0.38%) |
Jan 14, 2020 | 70.65 | 72.26 | 70.65 | 71.52 | 1,751,251 | +0.99(+1.40%) |
Jan 13, 2020 | 70.63 | 71.34 | 70.31 | 70.53 | 1,205,050 | -0.86(-1.20%) |
Jan 10, 2020 | 72.20 | 72.47 | 71.32 | 71.39 | 954,084 | -1.51(-2.07%) |
Jan 09, 2020 | 74.02 | 74.16 | 72.74 | 72.90 | 466,690 | -1.00(-1.35%) |
Jan 08, 2020 | 73.28 | 74.38 | 72.91 | 73.90 | 476,264 | +0.08(+0.11%) |
Jan 07, 2020 | 73.66 | 74.12 | 73.40 | 73.82 | 359,597 | -0.05(-0.07%) |
Jan 06, 2020 | 73.98 | 74.44 | 72.95 | 73.87 | 275,024 | -1.16(-1.55%) |
Jan 03, 2020 | 75.45 | 75.78 | 74.88 | 75.03 | 311,993 | -2.17(-2.81%) |
Jan 02, 2020 | 77.09 | 77.20 | 76.51 | 77.20 | 365,401 | +1.21(+1.59%) |
Dec 31, 2019 | 75.93 | 76.67 | 75.93 | 76.00 | 184,708 | -0.23(-0.31%) |
Dec 30, 2019 | 77.00 | 77.00 | 76.12 | 76.23 | 225,619 | -0.95(-1.22%) |
Dec 27, 2019 | 77.42 | 77.63 | 77.03 | 77.18 | 299,886 | +0.25(+0.33%) |
Dec 26, 2019 | 77.29 | 77.42 | 76.55 | 76.92 | 92,653 | +0.14(+0.19%) |
Dec 24, 2019 | 77.26 | 77.29 | 76.63 | 76.78 | 77,415 | -0.30(-0.39%) |
Dec 23, 2019 | 76.87 | 77.24 | 76.65 | 77.08 | 272,511 | -0.32(-0.42%) |
Dec 20, 2019 | 77.65 | 77.79 | 77.23 | 77.40 | 493,924 | -0.44(-0.57%) |
Dec 19, 2019 | 77.50 | 78.28 | 77.20 | 77.84 | 367,060 | -0.30(-0.38%) |
Dec 18, 2019 | 77.44 | 78.34 | 77.29 | 78.14 | 404,045 | +0.71(+0.92%) |
Dec 17, 2019 | 77.10 | 77.51 | 76.84 | 77.43 | 365,414 | +0.43(+0.56%) |
Dec 16, 2019 | 76.97 | 77.53 | 76.91 | 77.00 | 636,904 | +0.81(+1.06%) |
Dec 13, 2019 | 77.18 | 77.63 | 75.95 | 76.19 | 280,894 | -1.04(-1.35%) |
Dec 12, 2019 | 75.60 | 77.29 | 75.29 | 77.23 | 361,759 | +2.30(+3.08%) |
Dec 11, 2019 | 74.91 | 75.32 | 74.58 | 74.93 | 268,188 | +0.77(+1.03%) |
Dec 10, 2019 | 73.61 | 74.21 | 73.25 | 74.16 | 282,023 | +0.45(+0.61%) |
Dec 09, 2019 | 74.22 | 74.30 | 73.65 | 73.71 | 273,493 | -1.03(-1.37%) |
Dec 06, 2019 | 75.30 | 75.72 | 74.52 | 74.74 | 342,537 | +0.83(+1.12%) |
Dec 05, 2019 | 73.47 | 73.91 | 73.14 | 73.91 | 782,271 | +0.86(+1.17%) |
Dec 04, 2019 | 73.36 | 73.98 | 73.02 | 73.05 | 359,252 | +0.25(+0.35%) |
Dec 03, 2019 | 73.59 | 73.59 | 72.32 | 72.80 | 400,573 | -1.16(-1.57%) |