Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.74 | 61.29 | 59.02 | 60.22 | 1,273,470 | -0.70(-1.16%) |
Feb 27, 2020 | 61.84 | 63.13 | 60.93 | 60.93 | 604,693 | -1.91(-3.04%) |
Feb 26, 2020 | 63.16 | 63.80 | 62.34 | 62.84 | 738,927 | +0.79(+1.28%) |
Feb 25, 2020 | 63.31 | 63.56 | 61.79 | 62.05 | 773,786 | -1.25(-1.98%) |
Feb 24, 2020 | 62.60 | 63.97 | 62.33 | 63.30 | 933,077 | -3.10(-4.66%) |
Feb 21, 2020 | 67.35 | 67.47 | 66.13 | 66.40 | 581,167 | -1.49(-2.19%) |
Feb 20, 2020 | 68.55 | 68.80 | 67.61 | 67.89 | 642,150 | -1.27(-1.84%) |
Feb 19, 2020 | 68.76 | 69.49 | 68.29 | 69.16 | 792,060 | -0.11(-0.16%) |
Feb 18, 2020 | 68.74 | 69.36 | 68.24 | 69.27 | 330,738 | +0.10(+0.14%) |
Feb 14, 2020 | 70.25 | 70.39 | 68.42 | 69.17 | 367,378 | -1.56(-2.20%) |
Feb 13, 2020 | 69.48 | 70.95 | 69.36 | 70.73 | 649,148 | +0.24(+0.34%) |
Feb 12, 2020 | 69.48 | 70.77 | 69.48 | 70.48 | 531,377 | +2.56(+3.77%) |
Feb 11, 2020 | 67.13 | 68.33 | 66.87 | 67.92 | 338,733 | +1.12(+1.68%) |
Feb 10, 2020 | 67.14 | 67.63 | 66.73 | 66.80 | 332,101 | -0.48(-0.72%) |
Feb 07, 2020 | 67.89 | 68.07 | 67.28 | 67.29 | 304,938 | -1.58(-2.30%) |
Feb 06, 2020 | 70.87 | 70.95 | 68.79 | 68.87 | 322,335 | -1.97(-2.78%) |
Feb 05, 2020 | 71.00 | 71.34 | 70.30 | 70.84 | 398,172 | +1.39(+2.00%) |
Feb 04, 2020 | 69.73 | 69.93 | 69.30 | 69.45 | 361,381 | +1.24(+1.82%) |
Feb 03, 2020 | 68.34 | 69.40 | 68.11 | 68.21 | 393,371 | -0.39(-0.57%) |
Jan 31, 2020 | 69.33 | 69.36 | 68.40 | 68.60 | 702,587 | -1.43(-2.05%) |
Jan 30, 2020 | 69.18 | 70.05 | 69.06 | 70.04 | 500,205 | +0.09(+0.13%) |
Jan 29, 2020 | 70.79 | 71.41 | 69.82 | 69.95 | 862,831 | -0.10(-0.14%) |
Jan 28, 2020 | 69.11 | 70.73 | 68.55 | 70.05 | 2,052,985 | +3.55(+5.35%) |
Jan 27, 2020 | 67.47 | 67.53 | 66.34 | 66.49 | 1,222,482 | -2.76(-3.98%) |
Jan 24, 2020 | 70.39 | 70.55 | 68.59 | 69.25 | 634,339 | -2.05(-2.88%) |
Jan 23, 2020 | 71.07 | 71.40 | 69.64 | 71.30 | 432,235 | -0.13(-0.18%) |
Jan 22, 2020 | 70.78 | 72.22 | 70.78 | 71.42 | 608,787 | +0.05(+0.08%) |
Jan 21, 2020 | 71.88 | 72.11 | 70.62 | 71.37 | 1,210,750 | -1.36(-1.87%) |
Jan 17, 2020 | 72.78 | 73.21 | 72.51 | 72.73 | 912,693 | -0.40(-0.55%) |
Jan 16, 2020 | 71.26 | 73.16 | 71.16 | 73.13 | 707,850 | +1.75(+2.45%) |
Jan 15, 2020 | 71.03 | 71.89 | 71.03 | 71.39 | 704,667 | +0.27(+0.38%) |
Jan 14, 2020 | 70.25 | 71.85 | 70.25 | 71.12 | 1,761,182 | +0.98(+1.40%) |
Jan 13, 2020 | 70.23 | 70.94 | 69.91 | 70.13 | 1,211,884 | -0.85(-1.20%) |
Jan 10, 2020 | 71.79 | 72.06 | 70.91 | 70.99 | 959,495 | -1.50(-2.07%) |
Jan 09, 2020 | 73.60 | 73.74 | 72.33 | 72.49 | 469,337 | -0.99(-1.35%) |
Jan 08, 2020 | 72.87 | 73.96 | 72.50 | 73.48 | 478,965 | +0.08(+0.11%) |
Jan 07, 2020 | 73.24 | 73.71 | 72.99 | 73.40 | 361,637 | -0.05(-0.07%) |
Jan 06, 2020 | 73.56 | 74.02 | 72.54 | 73.46 | 276,583 | -1.15(-1.55%) |
Jan 03, 2020 | 75.02 | 75.35 | 74.46 | 74.61 | 313,762 | -2.16(-2.81%) |
Jan 02, 2020 | 76.65 | 76.77 | 76.08 | 76.77 | 367,473 | +1.20(+1.59%) |
Dec 31, 2019 | 75.50 | 76.24 | 75.50 | 75.57 | 185,755 | -0.23(-0.31%) |
Dec 30, 2019 | 76.56 | 76.56 | 75.69 | 75.80 | 226,898 | -0.94(-1.23%) |
Dec 27, 2019 | 76.98 | 77.19 | 76.60 | 76.74 | 301,587 | +0.25(+0.33%) |
Dec 26, 2019 | 76.85 | 76.98 | 76.12 | 76.49 | 93,179 | +0.14(+0.19%) |
Dec 24, 2019 | 76.82 | 76.85 | 76.20 | 76.35 | 77,854 | -0.30(-0.39%) |
Dec 23, 2019 | 76.44 | 76.80 | 76.22 | 76.64 | 274,057 | -0.32(-0.42%) |
Dec 20, 2019 | 77.21 | 77.35 | 76.80 | 76.97 | 496,726 | -0.44(-0.57%) |
Dec 19, 2019 | 77.06 | 77.84 | 76.77 | 77.40 | 369,142 | -0.30(-0.38%) |
Dec 18, 2019 | 77.00 | 77.90 | 76.85 | 77.70 | 406,336 | +0.71(+0.92%) |
Dec 17, 2019 | 76.66 | 77.07 | 76.41 | 76.99 | 367,486 | +0.43(+0.56%) |
Dec 16, 2019 | 76.54 | 77.09 | 76.47 | 76.56 | 640,516 | +0.81(+1.06%) |
Dec 13, 2019 | 76.74 | 77.19 | 75.52 | 75.76 | 282,487 | -1.04(-1.35%) |
Dec 12, 2019 | 75.18 | 76.85 | 74.86 | 76.80 | 363,810 | +2.29(+3.08%) |
Dec 11, 2019 | 74.49 | 74.90 | 74.16 | 74.50 | 269,709 | +0.76(+1.03%) |
Dec 10, 2019 | 73.20 | 73.79 | 72.84 | 73.74 | 283,623 | +0.45(+0.61%) |
Dec 09, 2019 | 73.80 | 73.88 | 73.23 | 73.30 | 275,044 | -1.02(-1.37%) |
Dec 06, 2019 | 74.87 | 75.29 | 74.10 | 74.32 | 344,480 | +0.82(+1.12%) |
Dec 05, 2019 | 73.05 | 73.49 | 72.73 | 73.49 | 786,708 | +0.85(+1.17%) |
Dec 04, 2019 | 72.95 | 73.56 | 72.61 | 72.64 | 361,289 | +0.25(+0.35%) |
Dec 03, 2019 | 73.18 | 73.18 | 71.91 | 72.39 | 402,845 | -1.15(-1.57%) |