Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.93 | 53.99 | 50.93 | 52.65 | 3,804,228 | -3.19(-5.71%) |
Feb 27, 2020 | 57.64 | 58.24 | 55.69 | 55.84 | 2,301,015 | -2.98(-5.07%) |
Feb 26, 2020 | 59.56 | 61.06 | 58.70 | 58.82 | 2,054,086 | -0.19(-0.32%) |
Feb 25, 2020 | 62.38 | 62.67 | 58.04 | 59.01 | 2,023,616 | -3.34(-5.35%) |
Feb 24, 2020 | 63.27 | 63.75 | 61.30 | 62.35 | 1,408,993 | -2.81(-4.31%) |
Feb 21, 2020 | 64.60 | 66.09 | 64.58 | 65.16 | 988,463 | +0.36(+0.55%) |
Feb 20, 2020 | 65.49 | 66.19 | 64.06 | 64.80 | 913,917 | -0.58(-0.88%) |
Feb 19, 2020 | 66.41 | 66.77 | 64.92 | 65.38 | 1,209,609 | -0.99(-1.49%) |
Feb 18, 2020 | 67.29 | 68.07 | 65.95 | 66.37 | 792,865 | -1.31(-1.93%) |
Feb 14, 2020 | 68.54 | 68.70 | 66.88 | 67.67 | 668,642 | -1.03(-1.49%) |
Feb 13, 2020 | 68.66 | 69.21 | 68.31 | 68.70 | 804,232 | -0.05(-0.07%) |
Feb 12, 2020 | 68.31 | 69.17 | 67.76 | 68.75 | 780,268 | +0.43(+0.63%) |
Feb 11, 2020 | 69.46 | 70.06 | 68.21 | 68.32 | 841,793 | -0.87(-1.25%) |
Feb 10, 2020 | 69.01 | 69.70 | 68.49 | 69.19 | 851,361 | +0.14(+0.20%) |
Feb 07, 2020 | 69.17 | 69.90 | 68.82 | 69.05 | 1,204,118 | -0.78(-1.11%) |
Feb 06, 2020 | 67.46 | 70.22 | 66.39 | 69.82 | 2,088,427 | +2.96(+4.43%) |
Feb 05, 2020 | 65.52 | 67.07 | 64.85 | 66.86 | 1,240,482 | +1.57(+2.41%) |
Feb 04, 2020 | 64.38 | 65.62 | 64.28 | 65.29 | 960,553 | +1.58(+2.49%) |
Feb 03, 2020 | 65.63 | 66.40 | 63.55 | 63.71 | 1,286,401 | -1.39(-2.13%) |
Jan 31, 2020 | 64.77 | 65.19 | 63.82 | 65.09 | 1,570,904 | +0.24(+0.37%) |
Jan 30, 2020 | 62.75 | 64.88 | 62.56 | 64.85 | 3,407,716 | -2.55(-3.78%) |
Jan 29, 2020 | 69.51 | 69.51 | 67.25 | 67.40 | 1,096,785 | -0.64(-0.94%) |
Jan 28, 2020 | 68.72 | 69.09 | 66.88 | 68.04 | 1,283,686 | -0.66(-0.96%) |
Jan 27, 2020 | 68.95 | 69.65 | 68.01 | 68.70 | 2,037,081 | -1.50(-2.14%) |
Jan 24, 2020 | 67.96 | 70.26 | 67.42 | 70.20 | 3,897,455 | +2.72(+4.03%) |
Jan 23, 2020 | 65.55 | 67.80 | 65.22 | 67.48 | 2,320,898 | +1.83(+2.79%) |
Jan 22, 2020 | 64.11 | 66.13 | 62.90 | 65.65 | 3,940,809 | +1.15(+1.78%) |
Jan 21, 2020 | 66.83 | 66.92 | 63.59 | 64.50 | 2,640,888 | -2.56(-3.82%) |
Jan 17, 2020 | 67.81 | 68.32 | 66.77 | 67.06 | 1,414,455 | -0.69(-1.01%) |
Jan 16, 2020 | 66.93 | 67.99 | 66.82 | 67.75 | 1,270,752 | +1.12(+1.67%) |
Jan 15, 2020 | 67.06 | 67.48 | 65.98 | 66.64 | 1,427,204 | -1.10(-1.62%) |
Jan 14, 2020 | 67.06 | 68.41 | 65.49 | 67.73 | 1,936,259 | +0.21(+0.31%) |
Jan 13, 2020 | 69.37 | 69.55 | 67.26 | 67.52 | 1,674,025 | -1.93(-2.78%) |
Jan 10, 2020 | 72.47 | 72.72 | 69.45 | 69.46 | 1,603,317 | -3.08(-4.25%) |
Jan 09, 2020 | 74.06 | 74.11 | 71.84 | 72.53 | 1,353,456 | -1.17(-1.58%) |
Jan 08, 2020 | 73.72 | 74.32 | 71.78 | 73.70 | 1,748,818 | -1.02(-1.36%) |
Jan 07, 2020 | 73.50 | 74.85 | 72.86 | 74.72 | 1,710,653 | +1.17(+1.59%) |
Jan 06, 2020 | 73.43 | 73.86 | 72.53 | 73.55 | 811,494 | -0.19(-0.26%) |
Jan 03, 2020 | 73.74 | 73.97 | 72.63 | 73.74 | 865,131 | -0.30(-0.40%) |
Jan 02, 2020 | 73.05 | 74.05 | 73.05 | 74.04 | 905,303 | +1.42(+1.95%) |
Dec 31, 2019 | 72.96 | 73.58 | 72.58 | 72.62 | 1,109,587 | -0.18(-0.25%) |
Dec 30, 2019 | 72.68 | 72.97 | 72.00 | 72.80 | 899,374 | +0.12(+0.16%) |
Dec 27, 2019 | 73.24 | 73.68 | 72.51 | 72.68 | 979,732 | -0.43(-0.59%) |
Dec 26, 2019 | 73.52 | 73.84 | 72.43 | 73.11 | 996,758 | -0.21(-0.29%) |
Dec 24, 2019 | 74.74 | 74.74 | 73.29 | 73.32 | 438,837 | -1.28(-1.71%) |
Dec 23, 2019 | 75.66 | 76.11 | 74.31 | 74.60 | 1,192,561 | +0.31(+0.42%) |
Dec 20, 2019 | 73.33 | 75.34 | 72.78 | 74.29 | 2,156,957 | -0.77(-1.02%) |
Dec 19, 2019 | 75.83 | 76.49 | 74.59 | 75.06 | 1,800,403 | -0.46(-0.61%) |
Dec 18, 2019 | 76.48 | 76.87 | 75.48 | 75.51 | 1,241,219 | -0.85(-1.11%) |
Dec 17, 2019 | 76.59 | 77.97 | 76.25 | 76.36 | 2,288,449 | -2.24(-2.85%) |
Dec 16, 2019 | 76.96 | 78.85 | 75.04 | 78.60 | 2,711,002 | -1.26(-1.57%) |
Dec 13, 2019 | 79.25 | 80.99 | 78.67 | 79.86 | 1,050,279 | +0.26(+0.33%) |
Dec 12, 2019 | 81.09 | 82.49 | 79.24 | 79.60 | 1,653,214 | -1.38(-1.71%) |
Dec 11, 2019 | 81.31 | 81.85 | 80.49 | 80.98 | 966,839 | -1.01(-1.24%) |
Dec 10, 2019 | 83.29 | 83.40 | 81.75 | 82.00 | 613,780 | -1.46(-1.75%) |
Dec 09, 2019 | 84.04 | 84.17 | 83.46 | 83.46 | 372,499 | -0.41(-0.49%) |
Dec 06, 2019 | 83.67 | 84.14 | 83.27 | 83.87 | 636,682 | +0.89(+1.07%) |
Dec 05, 2019 | 83.64 | 83.64 | 82.87 | 82.98 | 628,457 | -0.21(-0.25%) |
Dec 04, 2019 | 84.25 | 84.70 | 82.98 | 83.19 | 639,406 | -1.00(-1.19%) |
Dec 03, 2019 | 84.73 | 84.98 | 83.79 | 84.20 | 1,179,516 | -1.15(-1.35%) |