Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.80 | 57.90 | 55.60 | 57.11 | 1,401,945 | -0.92(-1.59%) |
Feb 27, 2020 | 57.80 | 59.00 | 56.49 | 58.03 | 2,253,168 | -1.41(-2.37%) |
Feb 26, 2020 | 61.40 | 61.79 | 58.79 | 59.44 | 1,115,006 | -1.46(-2.40%) |
Feb 25, 2020 | 63.14 | 63.53 | 60.81 | 60.91 | 981,736 | -2.01(-3.20%) |
Feb 24, 2020 | 65.02 | 65.28 | 62.36 | 62.92 | 1,234,339 | -4.51(-6.69%) |
Feb 21, 2020 | 67.21 | 68.12 | 66.57 | 67.44 | 735,221 | -0.43(-0.63%) |
Feb 20, 2020 | 66.96 | 68.65 | 66.96 | 67.87 | 620,890 | +0.97(+1.45%) |
Feb 19, 2020 | 68.00 | 68.19 | 66.43 | 66.90 | 515,464 | -0.96(-1.42%) |
Feb 18, 2020 | 67.60 | 68.40 | 67.41 | 67.86 | 1,000,205 | +0.10(+0.15%) |
Feb 14, 2020 | 67.82 | 67.89 | 66.73 | 67.76 | 410,325 | +0.03(+0.04%) |
Feb 13, 2020 | 67.82 | 68.09 | 67.43 | 67.73 | 493,958 | -0.45(-0.66%) |
Feb 12, 2020 | 67.17 | 68.22 | 66.61 | 68.18 | 855,263 | +1.55(+2.32%) |
Feb 11, 2020 | 65.94 | 66.69 | 65.49 | 66.63 | 433,131 | +1.17(+1.79%) |
Feb 10, 2020 | 64.99 | 65.71 | 64.73 | 65.46 | 700,110 | +0.41(+0.63%) |
Feb 07, 2020 | 65.46 | 65.73 | 64.45 | 65.05 | 596,588 | -0.88(-1.33%) |
Feb 06, 2020 | 68.30 | 68.30 | 65.64 | 65.92 | 890,455 | -2.02(-2.98%) |
Feb 05, 2020 | 66.30 | 68.23 | 66.25 | 67.95 | 989,325 | +2.72(+4.17%) |
Feb 04, 2020 | 65.36 | 65.89 | 64.85 | 65.23 | 1,113,746 | +0.98(+1.52%) |
Feb 03, 2020 | 64.53 | 65.50 | 64.16 | 64.25 | 840,311 | +0.10(+0.16%) |
Jan 31, 2020 | 66.40 | 66.66 | 64.07 | 64.15 | 809,070 | -2.44(-3.67%) |
Jan 30, 2020 | 67.08 | 67.27 | 65.96 | 66.59 | 769,307 | -0.82(-1.22%) |
Jan 29, 2020 | 68.85 | 69.44 | 67.41 | 67.42 | 564,492 | -0.98(-1.43%) |
Jan 28, 2020 | 68.75 | 69.02 | 67.43 | 68.40 | 920,200 | +1.25(+1.87%) |
Jan 27, 2020 | 67.27 | 68.15 | 67.05 | 67.14 | 516,835 | -1.50(-2.19%) |
Jan 24, 2020 | 69.37 | 69.37 | 68.07 | 68.64 | 603,799 | -0.44(-0.64%) |
Jan 23, 2020 | 68.41 | 69.73 | 68.11 | 69.08 | 890,889 | +0.21(+0.31%) |
Jan 22, 2020 | 69.73 | 69.87 | 68.79 | 68.87 | 892,548 | -0.40(-0.58%) |
Jan 21, 2020 | 69.67 | 69.80 | 68.82 | 69.27 | 1,198,511 | -0.39(-0.56%) |
Jan 17, 2020 | 69.74 | 70.04 | 69.52 | 69.66 | 588,301 | +0.06(+0.09%) |
Jan 16, 2020 | 69.13 | 69.61 | 68.65 | 69.60 | 798,457 | +0.86(+1.26%) |
Jan 15, 2020 | 68.85 | 69.54 | 68.64 | 68.74 | 1,413,715 | -0.40(-0.58%) |
Jan 14, 2020 | 68.67 | 69.22 | 68.24 | 69.14 | 953,403 | +0.45(+0.65%) |
Jan 13, 2020 | 67.92 | 68.73 | 67.45 | 68.69 | 890,601 | +1.05(+1.55%) |
Jan 10, 2020 | 68.24 | 68.34 | 67.39 | 67.64 | 798,510 | -0.66(-0.97%) |
Jan 09, 2020 | 67.69 | 68.33 | 67.23 | 68.31 | 992,039 | +0.77(+1.14%) |
Jan 08, 2020 | 67.13 | 68.23 | 66.81 | 67.54 | 1,057,591 | +0.45(+0.66%) |
Jan 07, 2020 | 65.68 | 67.34 | 65.28 | 67.09 | 912,050 | +1.26(+1.91%) |
Jan 06, 2020 | 65.55 | 66.31 | 65.47 | 65.83 | 624,583 | +0.25(+0.37%) |
Jan 03, 2020 | 65.13 | 66.59 | 65.03 | 65.59 | 801,259 | -0.48(-0.73%) |
Jan 02, 2020 | 67.01 | 67.16 | 65.71 | 66.07 | 958,245 | -0.73(-1.09%) |
Dec 31, 2019 | 66.56 | 67.13 | 66.24 | 66.80 | 559,826 | +0.00(+0.00%) |
Dec 30, 2019 | 66.52 | 67.14 | 65.99 | 66.80 | 570,437 | +0.38(+0.58%) |
Dec 27, 2019 | 67.30 | 67.47 | 66.29 | 66.42 | 553,229 | -0.90(-1.34%) |
Dec 26, 2019 | 66.93 | 67.42 | 66.63 | 67.32 | 431,356 | +0.75(+1.13%) |
Dec 24, 2019 | 67.11 | 67.31 | 66.05 | 66.56 | 348,846 | -0.39(-0.58%) |
Dec 23, 2019 | 66.47 | 67.19 | 66.43 | 66.95 | 769,412 | +0.72(+1.08%) |
Dec 20, 2019 | 66.70 | 66.99 | 65.85 | 66.23 | 1,384,832 | -0.05(-0.08%) |
Dec 19, 2019 | 65.98 | 66.52 | 65.65 | 66.29 | 996,074 | +0.25(+0.37%) |
Dec 18, 2019 | 64.99 | 66.28 | 64.70 | 66.04 | 1,180,497 | +1.17(+1.81%) |
Dec 17, 2019 | 64.02 | 65.07 | 63.77 | 64.87 | 832,052 | +1.00(+1.57%) |
Dec 16, 2019 | 62.97 | 64.56 | 62.65 | 63.87 | 1,714,523 | +0.90(+1.43%) |
Dec 13, 2019 | 63.83 | 64.02 | 61.88 | 62.97 | 1,086,669 | -0.80(-1.26%) |
Dec 12, 2019 | 63.54 | 64.46 | 62.89 | 63.77 | 1,108,675 | +0.05(+0.07%) |
Dec 11, 2019 | 63.08 | 64.32 | 63.08 | 63.72 | 693,865 | +0.54(+0.85%) |
Dec 10, 2019 | 63.79 | 64.13 | 63.06 | 63.19 | 824,288 | -0.34(-0.53%) |
Dec 09, 2019 | 63.77 | 64.82 | 63.51 | 63.52 | 947,130 | -0.49(-0.77%) |
Dec 06, 2019 | 62.70 | 64.07 | 62.67 | 64.02 | 1,004,652 | +2.03(+3.27%) |
Dec 05, 2019 | 62.04 | 63.21 | 61.90 | 61.99 | 1,350,596 | +0.10(+0.16%) |
Dec 04, 2019 | 61.72 | 62.86 | 61.63 | 61.89 | 810,275 | +0.52(+0.84%) |
Dec 03, 2019 | 60.97 | 61.56 | 60.28 | 61.37 | 1,250,293 | -0.45(-0.74%) |