Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.43 | 64.07 | 61.15 | 61.51 | 7,634,716 | -2.91(-4.52%) |
Feb 27, 2020 | 64.06 | 64.64 | 63.34 | 64.42 | 621,035 | +0.08(+0.12%) |
Feb 26, 2020 | 64.08 | 65.25 | 64.05 | 64.34 | 1,113,219 | +0.27(+0.42%) |
Feb 25, 2020 | 65.41 | 65.45 | 64.00 | 64.07 | 927,830 | -1.28(-1.96%) |
Feb 24, 2020 | 64.36 | 65.61 | 64.31 | 65.35 | 890,317 | +0.33(+0.51%) |
Feb 21, 2020 | 65.86 | 66.00 | 64.96 | 65.02 | 764,495 | -0.98(-1.48%) |
Feb 20, 2020 | 66.49 | 66.57 | 65.85 | 66.00 | 1,248,812 | -0.62(-0.93%) |
Feb 19, 2020 | 66.45 | 66.68 | 65.96 | 66.62 | 1,078,967 | +0.19(+0.29%) |
Feb 18, 2020 | 65.73 | 66.74 | 65.65 | 66.43 | 1,191,540 | +0.72(+1.10%) |
Feb 14, 2020 | 65.71 | 65.71 | 65.71 | 0 | -0.13(-0.20%) | |
Feb 13, 2020 | 65.95 | 65.95 | 65.34 | 65.84 | 1,120,933 | -0.32(-0.48%) |
Feb 12, 2020 | 65.92 | 66.27 | 65.73 | 66.16 | 686,788 | +0.19(+0.29%) |
Feb 11, 2020 | 66.32 | 66.47 | 65.82 | 65.97 | 511,823 | -0.35(-0.53%) |
Feb 10, 2020 | 66.61 | 66.61 | 65.96 | 66.32 | 795,753 | -0.26(-0.39%) |
Feb 07, 2020 | 66.76 | 66.87 | 66.40 | 66.58 | 727,225 | -0.15(-0.22%) |
Feb 06, 2020 | 66.39 | 66.84 | 66.33 | 66.73 | 598,611 | +0.42(+0.63%) |
Feb 05, 2020 | 66.49 | 66.65 | 65.92 | 66.31 | 662,164 | +0.05(+0.08%) |
Feb 04, 2020 | 66.33 | 66.70 | 66.20 | 66.26 | 814,362 | +0.19(+0.29%) |
Feb 03, 2020 | 66.63 | 66.74 | 66.07 | 66.07 | 712,071 | -0.19(-0.29%) |
Jan 31, 2020 | 66.06 | 66.34 | 65.59 | 66.26 | 767,693 | -0.03(-0.05%) |
Jan 30, 2020 | 66.48 | 66.51 | 65.89 | 66.29 | 599,940 | -0.29(-0.44%) |
Jan 29, 2020 | 67.10 | 67.22 | 66.17 | 66.58 | 677,890 | -0.48(-0.72%) |
Jan 28, 2020 | 66.70 | 67.10 | 66.46 | 67.06 | 788,972 | +0.36(+0.54%) |
Jan 27, 2020 | 65.60 | 66.77 | 65.53 | 66.70 | 998,469 | +0.58(+0.88%) |
Jan 24, 2020 | 66.76 | 66.90 | 65.82 | 66.12 | 665,456 | -0.64(-0.96%) |
Jan 23, 2020 | 66.69 | 66.85 | 66.02 | 66.76 | 712,569 | +0.09(+0.13%) |
Jan 22, 2020 | 64.28 | 67.34 | 64.28 | 66.67 | 2,132,576 | +2.10(+3.25%) |
Jan 21, 2020 | 64.72 | 64.92 | 64.50 | 64.57 | 857,995 | -0.18(-0.28%) |
Jan 20, 2020 | 64.81 | 65.04 | 64.64 | 64.75 | 1,330,309 | -0.19(-0.29%) |
Jan 17, 2020 | 65.00 | 65.08 | 64.53 | 64.94 | 1,007,408 | +0.09(+0.14%) |
Jan 16, 2020 | 64.89 | 65.08 | 64.70 | 64.85 | 1,097,943 | +0.10(+0.15%) |
Jan 15, 2020 | 65.08 | 65.44 | 64.49 | 64.75 | 948,328 | -0.23(-0.35%) |
Jan 14, 2020 | 64.94 | 65.32 | 64.72 | 64.98 | 858,373 | +0.07(+0.11%) |
Jan 13, 2020 | 64.82 | 64.97 | 64.36 | 64.91 | 843,541 | +0.28(+0.43%) |
Jan 10, 2020 | 65.07 | 65.20 | 64.52 | 64.63 | 842,958 | -0.34(-0.52%) |
Jan 09, 2020 | 65.10 | 65.40 | 64.72 | 64.97 | 965,750 | -0.13(-0.20%) |
Jan 08, 2020 | 64.87 | 65.74 | 64.77 | 65.10 | 930,829 | +0.27(+0.42%) |
Jan 07, 2020 | 64.52 | 64.86 | 64.33 | 64.83 | 657,590 | +0.48(+0.75%) |
Jan 06, 2020 | 64.14 | 64.58 | 64.14 | 64.35 | 531,207 | +0.02(+0.03%) |
Jan 03, 2020 | 64.25 | 64.55 | 63.93 | 64.33 | 805,335 | -0.21(-0.33%) |
Jan 02, 2020 | 64.52 | 64.84 | 64.12 | 64.54 | 472,072 | +0.06(+0.09%) |
Dec 31, 2019 | 64.48 | 64.48 | 64.48 | 0 | -0.06(-0.09%) | |
Dec 30, 2019 | 64.74 | 64.79 | 64.36 | 64.54 | 326,746 | -0.30(-0.46%) |
Dec 27, 2019 | 64.75 | 64.96 | 64.61 | 64.84 | 398,614 | +0.06(+0.09%) |
Dec 24, 2019 | 64.78 | 64.78 | 64.78 | 0 | -0.21(-0.32%) | |
Dec 23, 2019 | 65.43 | 65.43 | 64.62 | 64.99 | 1,443,262 | +0.24(+0.37%) |
Dec 20, 2019 | 64.79 | 65.53 | 64.64 | 64.75 | 3,190,282 | -0.09(-0.14%) |
Dec 19, 2019 | 62.89 | 65.06 | 62.75 | 64.84 | 1,867,758 | +2.13(+3.40%) |
Dec 18, 2019 | 63.49 | 63.52 | 62.60 | 62.71 | 1,209,310 | -0.95(-1.49%) |
Dec 17, 2019 | 64.12 | 64.12 | 63.61 | 63.66 | 955,298 | -0.48(-0.75%) |
Dec 16, 2019 | 63.96 | 64.24 | 63.48 | 64.14 | 1,513,089 | +0.23(+0.36%) |
Dec 13, 2019 | 63.26 | 64.21 | 63.05 | 63.91 | 1,204,737 | +0.68(+1.08%) |
Dec 12, 2019 | 62.96 | 63.74 | 62.95 | 63.23 | 869,065 | +0.15(+0.24%) |
Dec 11, 2019 | 63.08 | 63.25 | 62.80 | 63.08 | 935,394 | +0.01(+0.02%) |
Dec 10, 2019 | 63.42 | 63.56 | 62.97 | 63.07 | 1,360,284 | -0.95(-1.48%) |
Dec 09, 2019 | 64.48 | 64.79 | 63.93 | 64.02 | 1,004,844 | -0.56(-0.87%) |
Dec 06, 2019 | 64.16 | 64.77 | 64.14 | 64.58 | 678,066 | +0.62(+0.97%) |
Dec 05, 2019 | 63.82 | 64.18 | 63.47 | 63.96 | 697,961 | +0.16(+0.25%) |
Dec 04, 2019 | 63.21 | 63.85 | 63.03 | 63.80 | 1,099,931 | +0.59(+0.93%) |
Dec 03, 2019 | 63.00 | 63.40 | 62.71 | 63.21 | 1,020,650 | -0.02(-0.03%) |