Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.82 | 72.00 | 69.23 | 70.86 | 5,145,395 | -2.31(-3.15%) |
Feb 27, 2020 | 76.37 | 76.96 | 73.16 | 73.16 | 2,858,750 | -3.26(-4.27%) |
Feb 26, 2020 | 75.99 | 77.55 | 75.37 | 76.42 | 3,167,366 | +1.48(+1.97%) |
Feb 25, 2020 | 76.15 | 76.52 | 74.73 | 74.94 | 2,913,160 | -1.13(-1.49%) |
Feb 24, 2020 | 76.24 | 76.79 | 75.82 | 76.08 | 1,896,017 | -0.47(-0.61%) |
Feb 21, 2020 | 76.83 | 77.51 | 76.44 | 76.54 | 2,467,278 | -0.29(-0.37%) |
Feb 20, 2020 | 76.73 | 77.06 | 76.33 | 76.83 | 2,228,842 | -0.20(-0.26%) |
Feb 19, 2020 | 77.71 | 77.77 | 76.93 | 77.03 | 1,782,337 | -0.78(-1.00%) |
Feb 18, 2020 | 78.17 | 78.32 | 77.58 | 77.81 | 2,570,911 | -0.04(-0.05%) |
Feb 14, 2020 | 77.13 | 77.91 | 76.95 | 77.84 | 1,955,961 | +0.93(+1.21%) |
Feb 13, 2020 | 75.85 | 77.00 | 75.67 | 76.91 | 1,192,573 | +1.06(+1.40%) |
Feb 12, 2020 | 75.30 | 76.00 | 75.16 | 75.85 | 1,288,259 | +0.27(+0.36%) |
Feb 11, 2020 | 75.48 | 75.77 | 75.22 | 75.58 | 1,670,317 | +0.26(+0.35%) |
Feb 10, 2020 | 75.12 | 75.37 | 74.67 | 75.32 | 1,360,799 | +0.34(+0.45%) |
Feb 07, 2020 | 74.85 | 75.12 | 74.68 | 74.98 | 1,781,582 | +0.39(+0.52%) |
Feb 06, 2020 | 74.19 | 74.76 | 74.06 | 74.60 | 1,547,912 | +0.44(+0.59%) |
Feb 05, 2020 | 73.64 | 74.21 | 73.49 | 74.16 | 1,194,370 | +0.37(+0.50%) |
Feb 04, 2020 | 74.13 | 74.46 | 73.64 | 73.79 | 1,778,910 | -0.32(-0.44%) |
Feb 03, 2020 | 73.75 | 74.18 | 73.62 | 74.11 | 1,232,804 | +0.52(+0.71%) |
Jan 31, 2020 | 73.38 | 73.91 | 73.20 | 73.59 | 2,272,719 | +0.13(+0.18%) |
Jan 30, 2020 | 72.62 | 73.49 | 72.44 | 73.46 | 1,210,972 | +0.79(+1.09%) |
Jan 29, 2020 | 72.41 | 72.71 | 72.15 | 72.67 | 1,665,021 | +0.63(+0.87%) |
Jan 28, 2020 | 71.93 | 72.35 | 71.72 | 72.04 | 1,505,954 | +0.19(+0.26%) |
Jan 27, 2020 | 72.05 | 72.51 | 71.53 | 71.85 | 1,978,871 | -0.25(-0.35%) |
Jan 24, 2020 | 71.98 | 72.50 | 71.77 | 72.10 | 1,322,110 | +0.08(+0.11%) |
Jan 23, 2020 | 71.70 | 72.08 | 71.47 | 72.02 | 1,415,746 | +0.35(+0.49%) |
Jan 22, 2020 | 71.88 | 72.15 | 71.64 | 71.67 | 2,638,333 | -0.11(-0.15%) |
Jan 21, 2020 | 71.53 | 71.81 | 71.18 | 71.78 | 1,931,884 | +0.25(+0.35%) |
Jan 17, 2020 | 71.07 | 71.66 | 71.00 | 71.53 | 1,731,298 | +0.48(+0.68%) |
Jan 16, 2020 | 70.59 | 71.12 | 70.59 | 71.04 | 2,303,385 | +0.91(+1.29%) |
Jan 15, 2020 | 69.78 | 70.25 | 69.58 | 70.14 | 1,930,842 | +0.53(+0.76%) |
Jan 14, 2020 | 69.59 | 69.84 | 69.16 | 69.61 | 1,605,247 | -0.02(-0.03%) |
Jan 13, 2020 | 69.08 | 69.74 | 69.08 | 69.63 | 1,427,982 | +0.56(+0.81%) |
Jan 10, 2020 | 68.88 | 69.33 | 68.79 | 69.07 | 1,197,347 | +0.38(+0.55%) |
Jan 09, 2020 | 68.38 | 68.77 | 68.23 | 68.69 | 1,628,659 | +0.26(+0.38%) |
Jan 08, 2020 | 68.89 | 68.89 | 68.33 | 68.43 | 1,153,624 | -0.12(-0.17%) |
Jan 07, 2020 | 68.06 | 68.56 | 67.75 | 68.55 | 1,368,362 | +0.25(+0.37%) |
Jan 06, 2020 | 68.24 | 68.51 | 68.08 | 68.30 | 1,541,318 | +0.06(+0.09%) |
Jan 03, 2020 | 68.02 | 68.66 | 68.02 | 68.24 | 1,382,429 | +0.03(+0.04%) |
Jan 02, 2020 | 69.01 | 69.15 | 67.95 | 68.21 | 1,628,863 | -0.67(-0.98%) |
Dec 31, 2019 | 68.65 | 69.10 | 68.60 | 68.88 | 1,548,557 | +0.22(+0.31%) |
Dec 30, 2019 | 68.21 | 68.69 | 68.21 | 68.67 | 1,233,341 | +0.23(+0.34%) |
Dec 27, 2019 | 68.11 | 68.46 | 67.80 | 68.43 | 1,850,598 | +0.59(+0.87%) |
Dec 26, 2019 | 68.02 | 68.08 | 67.55 | 67.84 | 713,512 | -0.10(-0.15%) |
Dec 24, 2019 | 67.86 | 68.06 | 67.56 | 67.94 | 530,828 | +0.10(+0.15%) |
Dec 23, 2019 | 68.67 | 68.67 | 67.69 | 67.84 | 1,072,054 | -0.83(-1.21%) |
Dec 20, 2019 | 67.91 | 69.07 | 67.72 | 68.68 | 4,633,520 | +1.00(+1.48%) |
Dec 19, 2019 | 68.23 | 68.59 | 67.65 | 67.67 | 7,288,904 | -0.52(-0.76%) |
Dec 18, 2019 | 67.78 | 68.29 | 67.29 | 68.19 | 2,770,051 | +0.38(+0.56%) |
Dec 17, 2019 | 67.94 | 68.50 | 67.75 | 67.81 | 1,665,757 | -0.13(-0.20%) |
Dec 16, 2019 | 67.31 | 67.98 | 67.19 | 67.95 | 1,679,048 | +0.66(+0.99%) |
Dec 13, 2019 | 66.79 | 67.43 | 66.33 | 67.29 | 1,083,845 | +0.28(+0.42%) |
Dec 12, 2019 | 67.07 | 67.44 | 66.72 | 67.01 | 1,308,755 | -0.22(-0.32%) |
Dec 11, 2019 | 67.27 | 67.43 | 66.70 | 67.22 | 1,656,333 | +0.32(+0.48%) |
Dec 10, 2019 | 66.78 | 67.29 | 66.63 | 66.90 | 1,879,482 | +0.12(+0.18%) |
Dec 09, 2019 | 67.07 | 67.08 | 66.59 | 66.78 | 1,741,609 | -0.21(-0.32%) |
Dec 06, 2019 | 66.74 | 67.31 | 66.57 | 66.99 | 1,480,624 | +0.09(+0.13%) |
Dec 05, 2019 | 66.11 | 66.90 | 66.06 | 66.90 | 1,835,976 | +0.65(+0.98%) |
Dec 04, 2019 | 65.52 | 66.38 | 65.50 | 66.25 | 1,079,983 | +0.49(+0.75%) |
Dec 03, 2019 | 65.88 | 66.09 | 65.62 | 65.76 | 955,925 | +0.12(+0.18%) |