Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.05 | 70.02 | 66.07 | 67.46 | 7,623,482 | -2.88(-4.09%) |
Feb 27, 2020 | 72.98 | 73.69 | 70.29 | 70.34 | 3,456,962 | -3.11(-4.23%) |
Feb 26, 2020 | 74.21 | 75.18 | 73.27 | 73.45 | 3,571,782 | -0.32(-0.44%) |
Feb 25, 2020 | 74.63 | 74.72 | 73.38 | 73.77 | 4,854,289 | -0.89(-1.20%) |
Feb 24, 2020 | 73.91 | 74.92 | 73.50 | 74.67 | 3,969,446 | -0.45(-0.60%) |
Feb 21, 2020 | 74.34 | 75.36 | 74.01 | 75.12 | 2,961,054 | +0.57(+0.77%) |
Feb 20, 2020 | 74.44 | 75.26 | 74.25 | 74.55 | 3,075,044 | -0.53(-0.71%) |
Feb 19, 2020 | 75.37 | 76.81 | 74.68 | 75.08 | 4,790,548 | -1.83(-2.37%) |
Feb 18, 2020 | 77.26 | 77.64 | 76.55 | 76.91 | 2,949,660 | -0.34(-0.44%) |
Feb 14, 2020 | 77.33 | 77.54 | 76.84 | 77.25 | 1,853,411 | -0.08(-0.11%) |
Feb 13, 2020 | 76.72 | 77.41 | 76.40 | 77.33 | 1,832,384 | +0.57(+0.74%) |
Feb 12, 2020 | 77.28 | 77.30 | 75.73 | 76.76 | 3,131,579 | -0.39(-0.50%) |
Feb 11, 2020 | 77.09 | 77.51 | 76.84 | 77.15 | 2,938,135 | +0.06(+0.08%) |
Feb 10, 2020 | 76.80 | 77.23 | 76.72 | 77.08 | 1,639,970 | +0.30(+0.40%) |
Feb 07, 2020 | 76.54 | 77.15 | 76.23 | 76.78 | 2,398,557 | +0.18(+0.24%) |
Feb 06, 2020 | 76.57 | 77.24 | 76.29 | 76.59 | 3,041,717 | +0.06(+0.07%) |
Feb 05, 2020 | 75.25 | 76.54 | 75.03 | 76.54 | 2,368,919 | +1.92(+2.57%) |
Feb 04, 2020 | 74.98 | 75.27 | 74.32 | 74.62 | 2,349,831 | +0.32(+0.43%) |
Feb 03, 2020 | 74.81 | 75.68 | 74.09 | 74.30 | 2,977,364 | -0.11(-0.15%) |
Jan 31, 2020 | 75.18 | 75.88 | 74.23 | 74.41 | 7,082,782 | -1.00(-1.32%) |
Jan 30, 2020 | 73.53 | 75.50 | 72.80 | 75.40 | 4,355,804 | +1.26(+1.70%) |
Jan 29, 2020 | 73.96 | 74.91 | 72.18 | 74.14 | 5,670,710 | +3.64(+5.17%) |
Jan 28, 2020 | 70.15 | 70.76 | 69.98 | 70.50 | 4,341,946 | +0.63(+0.90%) |
Jan 27, 2020 | 69.87 | 70.49 | 69.61 | 69.87 | 2,700,267 | -0.90(-1.28%) |
Jan 24, 2020 | 70.55 | 70.88 | 70.35 | 70.77 | 1,838,228 | +0.39(+0.55%) |
Jan 23, 2020 | 69.81 | 70.42 | 69.37 | 70.39 | 2,374,928 | +0.16(+0.22%) |
Jan 22, 2020 | 70.62 | 71.16 | 70.22 | 70.23 | 2,350,308 | -0.25(-0.35%) |
Jan 21, 2020 | 70.12 | 70.74 | 69.94 | 70.48 | 2,913,527 | +0.12(+0.17%) |
Jan 17, 2020 | 70.12 | 71.00 | 69.99 | 70.36 | 4,625,231 | +0.79(+1.14%) |
Jan 16, 2020 | 69.91 | 70.05 | 69.10 | 69.57 | 3,449,498 | -0.26(-0.37%) |
Jan 15, 2020 | 68.41 | 70.05 | 68.28 | 69.82 | 4,423,087 | +1.36(+1.98%) |
Jan 14, 2020 | 68.99 | 69.16 | 68.26 | 68.47 | 3,460,824 | -0.62(-0.89%) |
Jan 13, 2020 | 67.96 | 69.10 | 67.96 | 69.09 | 4,116,426 | +1.12(+1.66%) |
Jan 10, 2020 | 68.24 | 68.35 | 67.73 | 67.96 | 3,958,845 | -0.22(-0.32%) |
Jan 09, 2020 | 67.78 | 68.18 | 67.49 | 68.18 | 2,385,127 | +0.69(+1.02%) |
Jan 08, 2020 | 67.24 | 68.20 | 67.20 | 67.49 | 4,417,639 | +0.40(+0.59%) |
Jan 07, 2020 | 67.32 | 67.43 | 66.54 | 67.09 | 5,278,735 | -0.52(-0.76%) |
Jan 06, 2020 | 66.02 | 67.66 | 65.97 | 67.61 | 6,600,082 | +1.21(+1.82%) |
Jan 03, 2020 | 65.69 | 66.82 | 65.48 | 66.40 | 4,651,037 | -0.01(-0.01%) |
Jan 02, 2020 | 66.05 | 66.43 | 65.46 | 66.41 | 3,224,105 | +1.73(+2.68%) |
Dec 31, 2019 | 64.62 | 64.97 | 64.24 | 64.68 | 1,930,051 | +0.06(+0.10%) |
Dec 30, 2019 | 64.53 | 64.64 | 64.21 | 64.62 | 1,453,366 | +0.15(+0.24%) |
Dec 27, 2019 | 64.27 | 64.71 | 64.00 | 64.47 | 1,757,807 | +0.38(+0.59%) |
Dec 26, 2019 | 64.12 | 64.21 | 63.84 | 64.09 | 1,805,177 | -0.13(-0.19%) |
Dec 24, 2019 | 64.21 | 64.35 | 63.99 | 64.22 | 870,845 | +0.16(+0.25%) |
Dec 23, 2019 | 64.21 | 64.25 | 63.59 | 64.06 | 3,169,441 | -0.06(-0.10%) |
Dec 20, 2019 | 64.65 | 65.73 | 63.79 | 64.12 | 6,063,461 | +0.58(+0.91%) |
Dec 19, 2019 | 63.63 | 63.93 | 63.25 | 63.54 | 3,341,224 | -0.17(-0.27%) |
Dec 18, 2019 | 64.56 | 64.75 | 63.64 | 63.71 | 2,915,014 | -0.63(-0.97%) |
Dec 17, 2019 | 63.45 | 64.56 | 63.44 | 64.33 | 5,609,176 | +0.80(+1.27%) |
Dec 16, 2019 | 63.76 | 64.05 | 62.93 | 63.53 | 4,910,845 | -0.96(-1.48%) |
Dec 13, 2019 | 64.75 | 65.59 | 64.00 | 64.48 | 3,681,031 | -0.46(-0.72%) |
Dec 12, 2019 | 63.58 | 65.30 | 63.45 | 64.95 | 4,393,741 | +1.37(+2.15%) |
Dec 11, 2019 | 61.79 | 63.61 | 61.68 | 63.58 | 8,734,176 | -1.51(-2.32%) |
Dec 10, 2019 | 65.64 | 65.91 | 64.99 | 65.09 | 3,383,427 | -0.44(-0.67%) |
Dec 09, 2019 | 65.21 | 65.69 | 64.95 | 65.53 | 3,646,198 | +0.32(+0.49%) |
Dec 06, 2019 | 64.96 | 65.36 | 64.78 | 65.21 | 3,282,262 | +0.48(+0.75%) |
Dec 05, 2019 | 64.36 | 64.80 | 64.10 | 64.73 | 3,917,847 | +0.54(+0.84%) |
Dec 04, 2019 | 63.05 | 64.35 | 62.87 | 64.19 | 3,281,587 | +1.06(+1.68%) |
Dec 03, 2019 | 63.52 | 63.76 | 62.94 | 63.13 | 2,968,874 | -0.89(-1.40%) |