Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.92 | 66.22 | 63.73 | 65.84 | 330,300 | -0.66(-0.99%) |
Feb 27, 2020 | 67.31 | 68.37 | 66.33 | 66.50 | 329,659 | -1.68(-2.46%) |
Feb 26, 2020 | 69.53 | 70.70 | 67.96 | 68.18 | 367,391 | -0.78(-1.13%) |
Feb 25, 2020 | 71.92 | 72.10 | 68.53 | 68.96 | 212,279 | -2.87(-4.00%) |
Feb 24, 2020 | 71.90 | 72.99 | 71.51 | 71.83 | 206,283 | -1.54(-2.10%) |
Feb 21, 2020 | 73.84 | 74.29 | 73.32 | 73.37 | 72,900 | -0.76(-1.03%) |
Feb 20, 2020 | 74.32 | 74.41 | 72.99 | 74.13 | 161,025 | -0.41(-0.55%) |
Feb 19, 2020 | 75.32 | 75.52 | 74.45 | 74.54 | 166,656 | -0.46(-0.61%) |
Feb 18, 2020 | 75.23 | 75.86 | 74.64 | 75.00 | 216,381 | -0.16(-0.21%) |
Feb 14, 2020 | 73.30 | 75.30 | 73.30 | 75.16 | 241,700 | +2.03(+2.78%) |
Feb 13, 2020 | 72.96 | 74.13 | 72.85 | 73.13 | 151,532 | -0.12(-0.16%) |
Feb 12, 2020 | 73.78 | 73.93 | 72.02 | 73.25 | 342,971 | -0.39(-0.53%) |
Feb 11, 2020 | 73.91 | 74.48 | 73.30 | 73.64 | 151,414 | +0.01(+0.01%) |
Feb 10, 2020 | 72.73 | 73.89 | 72.68 | 73.63 | 95,368 | +0.89(+1.22%) |
Feb 07, 2020 | 73.26 | 73.64 | 72.38 | 72.74 | 115,600 | -0.67(-0.91%) |
Feb 06, 2020 | 73.50 | 74.59 | 73.13 | 73.41 | 258,592 | +0.11(+0.15%) |
Feb 05, 2020 | 73.89 | 74.23 | 72.55 | 73.30 | 209,395 | -0.21(-0.29%) |
Feb 04, 2020 | 73.36 | 74.15 | 73.09 | 73.51 | 127,146 | +0.88(+1.21%) |
Feb 03, 2020 | 71.31 | 72.75 | 71.31 | 72.63 | 150,772 | +1.27(+1.78%) |
Jan 31, 2020 | 72.24 | 72.82 | 71.02 | 71.36 | 223,100 | -0.60(-0.83%) |
Jan 30, 2020 | 72.36 | 73.00 | 71.58 | 71.96 | 169,356 | -0.85(-1.17%) |
Jan 29, 2020 | 73.00 | 73.33 | 71.74 | 72.81 | 134,296 | -0.15(-0.21%) |
Jan 28, 2020 | 71.77 | 73.00 | 71.10 | 72.96 | 139,823 | +1.29(+1.80%) |
Jan 27, 2020 | 71.00 | 72.34 | 71.00 | 71.67 | 374,937 | -0.24(-0.33%) |
Jan 24, 2020 | 72.60 | 73.48 | 71.76 | 71.91 | 219,700 | -0.49(-0.68%) |
Jan 23, 2020 | 71.39 | 72.79 | 71.39 | 72.40 | 181,220 | +1.12(+1.57%) |
Jan 22, 2020 | 70.66 | 71.85 | 70.66 | 71.28 | 333,976 | +0.38(+0.54%) |
Jan 21, 2020 | 70.06 | 70.98 | 69.13 | 70.90 | 261,573 | +0.67(+0.95%) |
Jan 17, 2020 | 71.25 | 71.25 | 69.01 | 70.23 | 299,300 | -0.52(-0.73%) |
Jan 16, 2020 | 71.20 | 72.00 | 69.01 | 70.75 | 741,887 | +2.04(+2.97%) |
Jan 15, 2020 | 67.51 | 69.10 | 67.43 | 68.71 | 345,603 | +1.19(+1.76%) |
Jan 14, 2020 | 67.85 | 67.89 | 67.33 | 67.52 | 167,145 | -0.32(-0.47%) |
Jan 13, 2020 | 67.51 | 68.06 | 66.86 | 67.84 | 303,463 | +0.88(+1.31%) |
Jan 10, 2020 | 67.62 | 68.07 | 66.77 | 66.96 | 142,600 | -0.32(-0.48%) |
Jan 09, 2020 | 67.41 | 68.55 | 66.84 | 67.28 | 150,019 | +0.47(+0.70%) |
Jan 08, 2020 | 66.57 | 67.41 | 66.12 | 66.81 | 151,146 | +0.51(+0.77%) |
Jan 07, 2020 | 65.79 | 66.81 | 65.59 | 66.30 | 187,278 | +0.30(+0.45%) |
Jan 06, 2020 | 65.72 | 66.14 | 65.43 | 66.00 | 89,418 | +0.02(+0.03%) |
Jan 03, 2020 | 66.05 | 66.31 | 65.80 | 65.98 | 58,500 | -0.20(-0.30%) |
Jan 02, 2020 | 66.45 | 66.52 | 65.86 | 66.18 | 103,115 | +0.03(+0.05%) |
Dec 31, 2019 | 66.01 | 66.62 | 65.82 | 66.15 | 96,300 | -0.06(-0.09%) |
Dec 30, 2019 | 66.60 | 66.74 | 65.44 | 66.21 | 103,033 | -0.14(-0.21%) |
Dec 27, 2019 | 66.90 | 66.90 | 66.08 | 66.35 | 149,700 | -0.15(-0.23%) |
Dec 26, 2019 | 65.78 | 66.85 | 65.70 | 66.50 | 143,155 | +0.65(+0.99%) |
Dec 24, 2019 | 65.87 | 66.13 | 65.38 | 65.85 | 58,300 | +0.27(+0.41%) |
Dec 23, 2019 | 65.65 | 66.03 | 64.75 | 65.58 | 189,394 | -0.17(-0.26%) |
Dec 20, 2019 | 64.00 | 65.85 | 64.00 | 65.75 | 239,300 | +1.70(+2.65%) |
Dec 19, 2019 | 63.25 | 64.05 | 62.97 | 64.05 | 159,360 | +0.60(+0.95%) |
Dec 18, 2019 | 63.78 | 63.81 | 62.69 | 63.45 | 119,967 | +0.00(+0.00%) |
Dec 17, 2019 | 63.15 | 63.81 | 62.84 | 63.45 | 128,530 | -0.12(-0.19%) |
Dec 16, 2019 | 63.40 | 63.67 | 62.85 | 63.57 | 187,412 | +0.28(+0.44%) |
Dec 13, 2019 | 62.11 | 63.34 | 62.10 | 63.29 | 122,700 | +0.85(+1.36%) |
Dec 12, 2019 | 62.74 | 63.13 | 62.34 | 62.44 | 70,813 | -0.31(-0.49%) |
Dec 11, 2019 | 63.00 | 63.42 | 62.13 | 62.75 | 83,281 | -0.30(-0.48%) |
Dec 10, 2019 | 62.95 | 63.58 | 62.48 | 63.05 | 118,729 | -0.01(-0.02%) |
Dec 09, 2019 | 63.06 | 63.98 | 62.93 | 63.06 | 225,294 | -0.40(-0.63%) |
Dec 06, 2019 | 62.91 | 63.49 | 62.52 | 63.46 | 137,300 | +0.88(+1.41%) |
Dec 05, 2019 | 62.73 | 62.78 | 62.32 | 62.58 | 59,152 | +0.20(+0.32%) |
Dec 04, 2019 | 62.65 | 62.78 | 61.92 | 62.38 | 97,178 | -0.07(-0.11%) |
Dec 03, 2019 | 62.50 | 62.80 | 62.02 | 62.45 | 77,319 | -0.11(-0.18%) |