Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.36 | 60.60 | 57.68 | 60.27 | 1,842,585 | -0.29(-0.47%) |
Feb 27, 2020 | 63.67 | 63.69 | 60.55 | 60.56 | 506,828 | -3.83(-5.94%) |
Feb 26, 2020 | 64.35 | 65.87 | 63.98 | 64.38 | 436,499 | +0.04(+0.07%) |
Feb 25, 2020 | 65.78 | 65.78 | 63.65 | 64.34 | 718,373 | -1.38(-2.09%) |
Feb 24, 2020 | 66.26 | 66.83 | 65.14 | 65.72 | 840,936 | -1.10(-1.65%) |
Feb 21, 2020 | 66.78 | 67.56 | 65.96 | 66.82 | 795,637 | +0.40(+0.61%) |
Feb 20, 2020 | 64.38 | 66.85 | 64.38 | 66.41 | 510,353 | +2.02(+3.14%) |
Feb 19, 2020 | 65.26 | 65.26 | 63.97 | 64.39 | 312,305 | -0.79(-1.21%) |
Feb 18, 2020 | 65.15 | 65.38 | 64.71 | 65.18 | 278,574 | +0.15(+0.23%) |
Feb 14, 2020 | 64.20 | 65.06 | 64.04 | 65.03 | 488,679 | +0.92(+1.44%) |
Feb 13, 2020 | 63.38 | 64.42 | 63.38 | 64.11 | 245,832 | +0.74(+1.17%) |
Feb 12, 2020 | 64.01 | 64.03 | 62.94 | 63.37 | 321,842 | -0.75(-1.16%) |
Feb 11, 2020 | 65.21 | 65.58 | 63.96 | 64.11 | 389,388 | -0.89(-1.37%) |
Feb 10, 2020 | 65.04 | 65.17 | 64.46 | 65.00 | 591,723 | +0.36(+0.56%) |
Feb 07, 2020 | 64.45 | 64.77 | 64.20 | 64.64 | 289,799 | +0.39(+0.61%) |
Feb 06, 2020 | 63.87 | 64.69 | 63.78 | 64.25 | 265,988 | +0.43(+0.67%) |
Feb 05, 2020 | 64.04 | 64.17 | 63.39 | 63.82 | 585,683 | -0.18(-0.29%) |
Feb 04, 2020 | 63.78 | 64.35 | 63.39 | 64.01 | 244,915 | +0.30(+0.47%) |
Feb 03, 2020 | 63.84 | 64.17 | 63.54 | 63.70 | 311,335 | -0.02(-0.03%) |
Jan 31, 2020 | 63.69 | 64.01 | 63.36 | 63.72 | 520,733 | -0.01(-0.01%) |
Jan 30, 2020 | 63.73 | 64.03 | 63.30 | 63.73 | 233,856 | -0.25(-0.39%) |
Jan 29, 2020 | 64.06 | 64.42 | 63.75 | 63.98 | 491,181 | +0.19(+0.30%) |
Jan 28, 2020 | 63.04 | 63.89 | 63.04 | 63.79 | 423,729 | +0.77(+1.23%) |
Jan 27, 2020 | 62.36 | 63.16 | 62.36 | 63.02 | 882,050 | +0.35(+0.56%) |
Jan 24, 2020 | 62.54 | 62.78 | 62.18 | 62.66 | 315,538 | +0.09(+0.15%) |
Jan 23, 2020 | 62.29 | 62.63 | 61.82 | 62.57 | 386,738 | +0.31(+0.50%) |
Jan 22, 2020 | 62.59 | 63.13 | 61.92 | 62.26 | 608,411 | -0.19(-0.31%) |
Jan 21, 2020 | 60.89 | 62.48 | 60.89 | 62.45 | 998,872 | +1.58(+2.59%) |
Jan 17, 2020 | 60.88 | 61.27 | 60.72 | 60.88 | 208,054 | +0.13(+0.22%) |
Jan 16, 2020 | 61.09 | 61.24 | 60.51 | 60.74 | 365,734 | -0.43(-0.70%) |
Jan 15, 2020 | 59.71 | 61.25 | 59.71 | 61.17 | 1,073,721 | +1.68(+2.82%) |
Jan 14, 2020 | 59.57 | 59.57 | 58.74 | 59.49 | 615,075 | -0.19(-0.32%) |
Jan 13, 2020 | 58.90 | 60.02 | 58.83 | 59.68 | 460,207 | +0.82(+1.40%) |
Jan 10, 2020 | 58.52 | 59.01 | 58.31 | 58.86 | 742,968 | +0.45(+0.78%) |
Jan 09, 2020 | 58.58 | 58.91 | 58.38 | 58.41 | 801,862 | -0.23(-0.39%) |
Jan 08, 2020 | 59.01 | 59.38 | 58.58 | 58.63 | 849,231 | -0.10(-0.17%) |
Jan 07, 2020 | 58.48 | 59.05 | 58.32 | 58.74 | 725,445 | +0.01(+0.01%) |
Jan 06, 2020 | 57.94 | 59.25 | 57.94 | 58.73 | 333,568 | +0.60(+1.04%) |
Jan 03, 2020 | 56.60 | 58.17 | 56.60 | 58.12 | 407,768 | +1.34(+2.36%) |
Jan 02, 2020 | 59.10 | 59.10 | 56.25 | 56.78 | 613,355 | -2.11(-3.58%) |
Dec 31, 2019 | 58.08 | 58.94 | 58.08 | 58.89 | 264,298 | +0.70(+1.20%) |
Dec 30, 2019 | 58.27 | 58.63 | 58.01 | 58.19 | 246,120 | -0.32(-0.55%) |
Dec 27, 2019 | 58.31 | 58.62 | 57.94 | 58.51 | 1,663,725 | +0.31(+0.53%) |
Dec 26, 2019 | 57.84 | 58.27 | 57.70 | 58.20 | 232,705 | +0.45(+0.78%) |
Dec 24, 2019 | 57.58 | 57.90 | 57.40 | 57.75 | 289,799 | +0.33(+0.57%) |
Dec 23, 2019 | 57.62 | 57.62 | 57.12 | 57.42 | 970,236 | +0.11(+0.19%) |
Dec 20, 2019 | 57.64 | 57.86 | 57.25 | 57.31 | 762,153 | -0.23(-0.41%) |
Dec 19, 2019 | 57.75 | 57.76 | 57.20 | 57.54 | 354,857 | +0.00(+0.01%) |
Dec 18, 2019 | 56.85 | 57.71 | 56.57 | 57.54 | 517,716 | +0.97(+1.72%) |
Dec 17, 2019 | 57.58 | 57.70 | 56.43 | 56.57 | 642,508 | -0.79(-1.38%) |
Dec 16, 2019 | 57.10 | 57.50 | 56.56 | 57.36 | 851,667 | +0.43(+0.76%) |
Dec 13, 2019 | 58.01 | 58.16 | 56.64 | 56.92 | 1,171,131 | -0.91(-1.57%) |
Dec 12, 2019 | 59.32 | 59.64 | 57.46 | 57.83 | 456,773 | -1.11(-1.88%) |
Dec 11, 2019 | 60.46 | 60.51 | 58.69 | 58.94 | 394,648 | -1.13(-1.88%) |
Dec 10, 2019 | 60.73 | 60.88 | 60.03 | 60.07 | 415,823 | -0.50(-0.82%) |
Dec 09, 2019 | 60.49 | 60.65 | 60.12 | 60.57 | 462,638 | +0.10(+0.17%) |
Dec 06, 2019 | 60.48 | 60.72 | 60.29 | 60.47 | 570,843 | -0.02(-0.03%) |
Dec 05, 2019 | 61.64 | 61.64 | 60.26 | 60.49 | 396,033 | -0.90(-1.46%) |
Dec 04, 2019 | 61.26 | 61.57 | 61.03 | 61.38 | 628,775 | +0.19(+0.31%) |
Dec 03, 2019 | 60.82 | 61.57 | 60.82 | 61.19 | 413,224 | +0.30(+0.49%) |