Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.21 | 59.43 | 56.56 | 59.11 | 1,878,863 | -0.28(-0.47%) |
Feb 27, 2020 | 62.44 | 62.46 | 59.38 | 59.39 | 516,807 | -3.75(-5.94%) |
Feb 26, 2020 | 63.11 | 64.60 | 62.75 | 63.14 | 445,093 | +0.04(+0.07%) |
Feb 25, 2020 | 64.51 | 64.51 | 62.42 | 63.10 | 732,517 | -1.35(-2.09%) |
Feb 24, 2020 | 64.98 | 65.54 | 63.88 | 64.45 | 857,493 | -1.08(-1.65%) |
Feb 21, 2020 | 65.49 | 66.26 | 64.69 | 65.53 | 811,302 | +0.40(+0.61%) |
Feb 20, 2020 | 63.14 | 65.56 | 63.14 | 65.13 | 520,401 | +1.98(+3.14%) |
Feb 19, 2020 | 64.00 | 64.00 | 62.74 | 63.15 | 318,454 | -0.77(-1.21%) |
Feb 18, 2020 | 63.89 | 64.12 | 63.46 | 63.92 | 284,059 | +0.15(+0.23%) |
Feb 14, 2020 | 62.96 | 63.81 | 62.80 | 63.77 | 498,300 | +0.91(+1.44%) |
Feb 13, 2020 | 62.15 | 63.17 | 62.15 | 62.87 | 250,672 | +0.72(+1.17%) |
Feb 12, 2020 | 62.78 | 62.79 | 61.72 | 62.14 | 328,179 | -0.73(-1.16%) |
Feb 11, 2020 | 63.95 | 64.32 | 62.73 | 62.88 | 397,054 | -0.87(-1.37%) |
Feb 10, 2020 | 63.78 | 63.91 | 63.21 | 63.75 | 603,373 | +0.35(+0.56%) |
Feb 07, 2020 | 63.21 | 63.52 | 62.96 | 63.40 | 295,505 | +0.39(+0.61%) |
Feb 06, 2020 | 62.64 | 63.44 | 62.55 | 63.01 | 271,225 | +0.42(+0.67%) |
Feb 05, 2020 | 62.80 | 62.93 | 62.16 | 62.59 | 597,214 | -0.18(-0.29%) |
Feb 04, 2020 | 62.55 | 63.11 | 62.17 | 62.77 | 249,737 | +0.30(+0.47%) |
Feb 03, 2020 | 62.61 | 62.93 | 62.31 | 62.47 | 317,465 | -0.02(-0.03%) |
Jan 31, 2020 | 62.46 | 62.77 | 62.14 | 62.49 | 530,985 | -0.01(-0.01%) |
Jan 30, 2020 | 62.50 | 62.79 | 62.08 | 62.50 | 238,461 | -0.25(-0.39%) |
Jan 29, 2020 | 62.82 | 63.17 | 62.52 | 62.75 | 500,852 | +0.19(+0.30%) |
Jan 28, 2020 | 61.82 | 62.65 | 61.82 | 62.56 | 432,071 | +0.76(+1.23%) |
Jan 27, 2020 | 61.16 | 61.94 | 61.16 | 61.80 | 899,416 | +0.35(+0.56%) |
Jan 24, 2020 | 61.33 | 61.57 | 60.98 | 61.45 | 321,750 | +0.09(+0.15%) |
Jan 23, 2020 | 61.09 | 61.42 | 60.62 | 61.36 | 394,352 | +0.30(+0.50%) |
Jan 22, 2020 | 61.38 | 61.91 | 60.73 | 61.06 | 620,390 | -0.19(-0.31%) |
Jan 21, 2020 | 59.72 | 61.27 | 59.72 | 61.25 | 1,018,538 | +1.55(+2.59%) |
Jan 17, 2020 | 59.70 | 60.09 | 59.54 | 59.70 | 212,151 | +0.13(+0.22%) |
Jan 16, 2020 | 59.91 | 60.06 | 59.35 | 59.57 | 372,935 | -0.42(-0.70%) |
Jan 15, 2020 | 58.56 | 60.07 | 58.56 | 59.99 | 1,094,861 | +1.65(+2.82%) |
Jan 14, 2020 | 58.42 | 58.42 | 57.60 | 58.34 | 627,185 | -0.19(-0.32%) |
Jan 13, 2020 | 57.76 | 58.86 | 57.69 | 58.53 | 469,268 | +0.81(+1.40%) |
Jan 10, 2020 | 57.39 | 57.87 | 57.18 | 57.73 | 757,596 | +0.44(+0.78%) |
Jan 09, 2020 | 57.45 | 57.77 | 57.26 | 57.28 | 817,650 | -0.22(-0.39%) |
Jan 08, 2020 | 57.87 | 58.24 | 57.45 | 57.50 | 865,951 | -0.10(-0.17%) |
Jan 07, 2020 | 57.35 | 57.91 | 57.20 | 57.60 | 739,728 | +0.01(+0.01%) |
Jan 06, 2020 | 56.82 | 58.10 | 56.82 | 57.59 | 340,135 | +0.59(+1.04%) |
Jan 03, 2020 | 55.51 | 57.05 | 55.50 | 57.00 | 415,797 | +1.32(+2.36%) |
Jan 02, 2020 | 57.96 | 57.96 | 55.17 | 55.68 | 625,431 | -2.07(-3.58%) |
Dec 31, 2019 | 56.96 | 57.80 | 56.96 | 57.75 | 269,502 | +0.68(+1.20%) |
Dec 30, 2019 | 57.15 | 57.50 | 56.89 | 57.07 | 250,966 | -0.31(-0.54%) |
Dec 27, 2019 | 57.18 | 57.49 | 56.82 | 57.38 | 1,696,481 | +0.30(+0.53%) |
Dec 26, 2019 | 56.72 | 57.15 | 56.58 | 57.07 | 237,287 | +0.44(+0.78%) |
Dec 24, 2019 | 56.47 | 56.78 | 56.29 | 56.63 | 295,505 | +0.32(+0.57%) |
Dec 23, 2019 | 56.51 | 56.51 | 56.01 | 56.31 | 989,339 | +0.11(+0.19%) |
Dec 20, 2019 | 56.53 | 56.75 | 56.14 | 56.20 | 777,159 | -0.23(-0.41%) |
Dec 19, 2019 | 56.63 | 56.65 | 56.10 | 56.43 | 361,844 | +0.00(+0.01%) |
Dec 18, 2019 | 55.75 | 56.59 | 55.47 | 56.43 | 527,909 | +0.95(+1.72%) |
Dec 17, 2019 | 56.47 | 56.58 | 55.34 | 55.47 | 655,158 | -0.78(-1.38%) |
Dec 16, 2019 | 56.00 | 56.39 | 55.47 | 56.25 | 868,435 | +0.42(+0.76%) |
Dec 13, 2019 | 56.89 | 57.04 | 55.54 | 55.83 | 1,194,188 | -0.89(-1.57%) |
Dec 12, 2019 | 58.18 | 58.49 | 56.36 | 56.71 | 465,766 | -1.09(-1.88%) |
Dec 11, 2019 | 59.29 | 59.34 | 57.55 | 57.80 | 402,418 | -1.11(-1.88%) |
Dec 10, 2019 | 59.55 | 59.71 | 58.87 | 58.91 | 424,009 | -0.49(-0.82%) |
Dec 09, 2019 | 59.32 | 59.48 | 58.96 | 59.40 | 471,746 | +0.10(+0.17%) |
Dec 06, 2019 | 59.31 | 59.55 | 59.12 | 59.30 | 582,082 | -0.02(-0.03%) |
Dec 05, 2019 | 60.45 | 60.45 | 59.10 | 59.32 | 403,830 | -0.88(-1.46%) |
Dec 04, 2019 | 60.08 | 60.38 | 59.86 | 60.20 | 641,155 | +0.19(+0.31%) |
Dec 03, 2019 | 59.64 | 60.38 | 59.64 | 60.01 | 421,360 | +0.29(+0.49%) |