Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 57.50 | 64.32 | 55.77 | 60.77 | 10,008,600 | +3.02(+5.23%) |
Feb 27, 2020 | 59.00 | 60.75 | 56.53 | 57.75 | 7,750,987 | -3.01(-4.95%) |
Feb 26, 2020 | 63.37 | 64.62 | 59.05 | 60.76 | 6,644,751 | -2.03(-3.23%) |
Feb 25, 2020 | 68.42 | 69.49 | 62.42 | 62.79 | 5,181,029 | -5.47(-8.01%) |
Feb 24, 2020 | 71.64 | 72.27 | 68.15 | 68.26 | 4,126,615 | -5.93(-7.99%) |
Feb 21, 2020 | 75.49 | 75.77 | 73.74 | 74.19 | 1,465,900 | -1.47(-1.94%) |
Feb 20, 2020 | 76.05 | 76.05 | 74.28 | 75.66 | 1,306,022 | -0.42(-0.55%) |
Feb 19, 2020 | 74.57 | 76.60 | 74.56 | 76.08 | 1,491,590 | +1.95(+2.63%) |
Feb 18, 2020 | 73.72 | 74.91 | 73.51 | 74.13 | 1,827,700 | +0.11(+0.15%) |
Feb 14, 2020 | 73.37 | 74.17 | 72.93 | 74.02 | 965,900 | +0.87(+1.19%) |
Feb 13, 2020 | 73.52 | 74.12 | 73.12 | 73.15 | 853,624 | -0.95(-1.28%) |
Feb 12, 2020 | 73.44 | 74.24 | 73.23 | 74.10 | 765,943 | +0.99(+1.35%) |
Feb 11, 2020 | 73.01 | 74.03 | 72.97 | 73.11 | 833,563 | +0.22(+0.30%) |
Feb 10, 2020 | 71.98 | 72.92 | 71.97 | 72.89 | 1,323,396 | +0.70(+0.97%) |
Feb 07, 2020 | 72.10 | 72.73 | 71.62 | 72.19 | 953,300 | -0.06(-0.08%) |
Feb 06, 2020 | 71.18 | 72.40 | 70.70 | 72.25 | 1,164,295 | +1.44(+2.03%) |
Feb 05, 2020 | 71.70 | 71.77 | 70.38 | 70.81 | 1,170,018 | -0.18(-0.25%) |
Feb 04, 2020 | 69.83 | 71.36 | 69.07 | 70.99 | 2,080,834 | +2.39(+3.48%) |
Feb 03, 2020 | 68.60 | 69.58 | 68.29 | 68.60 | 1,654,914 | +0.44(+0.65%) |
Jan 31, 2020 | 70.41 | 70.53 | 68.01 | 68.16 | 1,814,600 | -2.49(-3.52%) |
Jan 30, 2020 | 70.71 | 70.75 | 69.18 | 70.65 | 1,876,240 | +0.08(+0.11%) |
Jan 29, 2020 | 71.51 | 71.93 | 70.23 | 70.57 | 2,025,323 | -1.44(-2.00%) |
Jan 28, 2020 | 71.25 | 72.31 | 70.79 | 72.01 | 942,333 | +1.11(+1.57%) |
Jan 27, 2020 | 70.95 | 71.56 | 70.07 | 70.90 | 1,264,292 | -1.12(-1.56%) |
Jan 24, 2020 | 74.65 | 74.65 | 71.70 | 72.02 | 1,319,000 | -2.33(-3.13%) |
Jan 23, 2020 | 74.47 | 74.74 | 73.87 | 74.35 | 891,948 | -0.30(-0.40%) |
Jan 22, 2020 | 74.97 | 75.84 | 74.53 | 74.65 | 1,278,174 | -0.26(-0.35%) |
Jan 21, 2020 | 75.20 | 75.38 | 74.06 | 74.91 | 1,368,095 | -0.63(-0.83%) |
Jan 17, 2020 | 74.77 | 76.06 | 74.47 | 75.54 | 1,231,300 | +0.88(+1.18%) |
Jan 16, 2020 | 74.21 | 74.69 | 73.64 | 74.66 | 1,301,510 | +0.46(+0.62%) |
Jan 15, 2020 | 72.33 | 74.48 | 72.33 | 74.20 | 1,931,436 | +1.66(+2.29%) |
Jan 14, 2020 | 72.17 | 72.89 | 71.60 | 72.54 | 1,389,762 | +0.18(+0.25%) |
Jan 13, 2020 | 71.28 | 72.62 | 70.97 | 72.36 | 1,798,938 | +1.08(+1.52%) |
Jan 10, 2020 | 72.09 | 72.09 | 70.98 | 71.28 | 657,600 | -0.70(-0.97%) |
Jan 09, 2020 | 72.21 | 72.45 | 71.73 | 71.98 | 1,408,400 | +0.29(+0.40%) |
Jan 08, 2020 | 71.17 | 72.25 | 70.93 | 71.69 | 1,391,723 | +0.78(+1.10%) |
Jan 07, 2020 | 71.64 | 71.90 | 70.87 | 70.91 | 897,987 | -0.83(-1.16%) |
Jan 06, 2020 | 71.22 | 71.79 | 71.05 | 71.74 | 915,051 | +0.10(+0.14%) |
Jan 03, 2020 | 70.72 | 72.10 | 70.72 | 71.64 | 687,000 | -0.25(-0.35%) |
Jan 02, 2020 | 72.00 | 72.46 | 71.13 | 71.89 | 1,334,830 | +0.42(+0.59%) |
Dec 31, 2019 | 70.95 | 71.80 | 70.85 | 71.47 | 1,056,100 | +0.26(+0.37%) |
Dec 30, 2019 | 71.51 | 71.92 | 70.78 | 71.21 | 1,540,264 | -0.44(-0.61%) |
Dec 27, 2019 | 71.78 | 71.92 | 71.23 | 71.65 | 1,229,800 | +0.11(+0.15%) |
Dec 26, 2019 | 70.94 | 71.56 | 70.15 | 71.54 | 1,147,746 | +0.93(+1.32%) |
Dec 24, 2019 | 70.23 | 70.76 | 70.12 | 70.61 | 783,700 | +0.17(+0.24%) |
Dec 23, 2019 | 71.91 | 72.39 | 70.24 | 70.44 | 3,092,322 | -1.11(-1.55%) |
Dec 20, 2019 | 70.54 | 71.84 | 69.98 | 71.55 | 27,143,600 | +1.72(+2.46%) |
Dec 19, 2019 | 64.00 | 70.65 | 63.42 | 69.83 | 6,889,269 | +5.88(+9.19%) |
Dec 18, 2019 | 63.03 | 64.53 | 63.03 | 63.95 | 2,972,998 | +1.04(+1.65%) |
Dec 17, 2019 | 64.06 | 65.00 | 62.91 | 62.91 | 4,795,635 | -0.60(-0.94%) |
Dec 16, 2019 | 64.68 | 65.47 | 63.23 | 63.51 | 5,895,557 | -0.83(-1.29%) |
Dec 13, 2019 | 69.24 | 74.02 | 63.74 | 64.34 | 4,328,700 | -5.09(-7.33%) |
Dec 12, 2019 | 69.25 | 70.05 | 68.64 | 69.43 | 570,951 | -0.01(-0.01%) |
Dec 11, 2019 | 69.58 | 69.58 | 68.84 | 69.44 | 725,266 | -0.16(-0.23%) |
Dec 10, 2019 | 68.92 | 69.80 | 68.81 | 69.60 | 717,811 | +0.55(+0.80%) |
Dec 09, 2019 | 70.34 | 70.53 | 68.83 | 69.05 | 650,023 | -1.43(-2.03%) |
Dec 06, 2019 | 70.64 | 70.82 | 70.30 | 70.48 | 729,600 | +0.35(+0.50%) |
Dec 05, 2019 | 69.82 | 70.31 | 69.56 | 70.13 | 715,332 | +0.65(+0.94%) |
Dec 04, 2019 | 68.92 | 69.95 | 68.92 | 69.48 | 1,090,406 | +0.32(+0.46%) |
Dec 03, 2019 | 68.23 | 69.39 | 67.82 | 69.16 | 1,457,090 | +0.15(+0.22%) |