Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 57.37 | 58.87 | 55.95 | 58.50 | 181,823 | -1.20(-2.01%) |
Feb 27, 2020 | 61.87 | 61.87 | 56.85 | 59.70 | 165,695 | -3.37(-5.35%) |
Feb 26, 2020 | 65.40 | 65.55 | 62.77 | 63.07 | 152,599 | -1.95(-3.00%) |
Feb 25, 2020 | 68.70 | 68.77 | 64.27 | 65.02 | 114,604 | -3.52(-5.14%) |
Feb 24, 2020 | 69.45 | 69.45 | 67.76 | 68.55 | 117,324 | -2.40(-3.38%) |
Feb 21, 2020 | 72.37 | 72.60 | 70.80 | 70.95 | 85,271 | -1.65(-2.27%) |
Feb 20, 2020 | 72.52 | 73.95 | 72.37 | 72.60 | 104,379 | +0.04(+0.05%) |
Feb 19, 2020 | 73.22 | 73.66 | 72.56 | 72.56 | 79,032 | -0.22(-0.30%) |
Feb 18, 2020 | 73.22 | 73.66 | 72.78 | 72.78 | 76,789 | -0.59(-0.80%) |
Feb 14, 2020 | 74.10 | 74.39 | 73.22 | 73.36 | 70,242 | -0.59(-0.79%) |
Feb 13, 2020 | 73.58 | 74.39 | 73.22 | 73.95 | 101,893 | +0.15(+0.20%) |
Feb 12, 2020 | 69.48 | 73.95 | 69.48 | 73.80 | 362,786 | -0.88(-1.18%) |
Feb 11, 2020 | 74.83 | 75.05 | 74.17 | 74.68 | 51,869 | +0.44(+0.59%) |
Feb 10, 2020 | 75.12 | 75.24 | 74.02 | 74.24 | 49,179 | -1.39(-1.84%) |
Feb 07, 2020 | 76.15 | 76.15 | 75.23 | 75.63 | 32,341 | -0.88(-1.15%) |
Feb 06, 2020 | 78.20 | 78.20 | 76.44 | 76.51 | 51,463 | -1.54(-1.97%) |
Feb 05, 2020 | 77.90 | 78.78 | 77.58 | 78.05 | 49,537 | +1.17(+1.52%) |
Feb 04, 2020 | 76.00 | 77.83 | 75.78 | 76.88 | 124,947 | +1.83(+2.44%) |
Feb 03, 2020 | 75.05 | 75.72 | 74.61 | 75.05 | 60,358 | -0.07(-0.10%) |
Jan 31, 2020 | 75.27 | 75.93 | 74.46 | 75.12 | 84,173 | -0.59(-0.77%) |
Jan 30, 2020 | 74.97 | 75.78 | 74.61 | 75.71 | 81,060 | +0.00(+0.00%) |
Jan 29, 2020 | 76.51 | 77.24 | 75.63 | 75.71 | 72,802 | -0.51(-0.67%) |
Jan 28, 2020 | 76.44 | 77.31 | 76.15 | 76.22 | 107,375 | +0.15(+0.19%) |
Jan 27, 2020 | 76.15 | 76.59 | 75.85 | 76.07 | 55,412 | -1.54(-1.98%) |
Jan 24, 2020 | 79.22 | 79.37 | 77.39 | 77.61 | 73,698 | -1.83(-2.30%) |
Jan 23, 2020 | 79.22 | 79.66 | 78.09 | 79.44 | 64,216 | -0.29(-0.37%) |
Jan 22, 2020 | 81.27 | 81.56 | 79.59 | 79.73 | 96,566 | -1.68(-2.07%) |
Jan 21, 2020 | 83.61 | 83.61 | 81.27 | 81.42 | 124,296 | -2.42(-2.88%) |
Jan 17, 2020 | 84.86 | 84.86 | 83.69 | 83.83 | 52,159 | -0.51(-0.61%) |
Jan 16, 2020 | 84.93 | 85.52 | 84.27 | 84.35 | 125,023 | -0.37(-0.43%) |
Jan 15, 2020 | 84.71 | 85.30 | 84.35 | 84.71 | 50,911 | +0.00(+0.00%) |
Jan 14, 2020 | 84.42 | 85.12 | 83.98 | 84.71 | 53,386 | +0.95(+1.14%) |
Jan 13, 2020 | 83.25 | 84.35 | 82.66 | 83.76 | 53,171 | +0.95(+1.15%) |
Jan 10, 2020 | 83.25 | 83.25 | 82.37 | 82.81 | 90,675 | -0.37(-0.44%) |
Jan 09, 2020 | 83.18 | 83.48 | 82.30 | 83.18 | 60,921 | +0.07(+0.09%) |
Jan 08, 2020 | 83.54 | 84.05 | 82.37 | 83.10 | 71,721 | -0.29(-0.35%) |
Jan 07, 2020 | 83.47 | 83.69 | 82.22 | 83.39 | 53,170 | +0.22(+0.26%) |
Jan 06, 2020 | 82.74 | 83.83 | 82.15 | 83.18 | 187,714 | +0.81(+0.98%) |
Jan 03, 2020 | 82.08 | 82.52 | 80.69 | 82.37 | 158,814 | +1.10(+1.35%) |
Jan 02, 2020 | 80.61 | 81.64 | 80.39 | 81.27 | 169,320 | +1.03(+1.28%) |
Dec 31, 2019 | 79.37 | 80.25 | 79.15 | 80.25 | 177,717 | +0.73(+0.92%) |
Dec 30, 2019 | 81.86 | 81.86 | 79.25 | 79.51 | 181,144 | -1.68(-2.07%) |
Dec 27, 2019 | 83.25 | 83.43 | 80.91 | 81.20 | 264,840 | -2.12(-2.55%) |
Dec 26, 2019 | 83.18 | 83.98 | 82.92 | 83.32 | 101,591 | +0.66(+0.80%) |
Dec 24, 2019 | 83.10 | 83.39 | 82.44 | 82.66 | 61,091 | -0.15(-0.18%) |
Dec 23, 2019 | 83.98 | 84.35 | 82.66 | 82.81 | 239,156 | -1.03(-1.22%) |
Dec 20, 2019 | 84.93 | 85.49 | 83.61 | 83.83 | 144,473 | -0.73(-0.87%) |
Dec 19, 2019 | 84.27 | 85.01 | 83.47 | 84.57 | 106,579 | +0.66(+0.79%) |
Dec 18, 2019 | 82.44 | 84.26 | 82.37 | 83.91 | 104,729 | +1.17(+1.42%) |
Dec 17, 2019 | 81.71 | 84.13 | 81.64 | 82.74 | 110,703 | +1.32(+1.62%) |
Dec 16, 2019 | 79.81 | 81.56 | 79.81 | 81.42 | 112,711 | +1.98(+2.49%) |
Dec 13, 2019 | 80.54 | 81.27 | 78.27 | 79.44 | 126,267 | -1.24(-1.54%) |
Dec 12, 2019 | 80.69 | 82.63 | 80.61 | 80.69 | 119,296 | -0.22(-0.27%) |
Dec 11, 2019 | 80.17 | 81.78 | 79.59 | 80.91 | 196,841 | +0.81(+1.01%) |
Dec 10, 2019 | 76.51 | 80.25 | 76.51 | 80.10 | 196,259 | +3.44(+4.49%) |
Dec 09, 2019 | 73.66 | 76.73 | 73.29 | 76.66 | 172,773 | +3.15(+4.28%) |
Dec 06, 2019 | 72.34 | 74.24 | 72.34 | 73.51 | 235,845 | +1.32(+1.83%) |
Dec 05, 2019 | 71.97 | 72.34 | 71.39 | 72.19 | 170,009 | +0.29(+0.41%) |
Dec 04, 2019 | 72.34 | 72.85 | 71.39 | 71.90 | 149,111 | -0.07(-0.10%) |
Dec 03, 2019 | 71.97 | 72.81 | 71.09 | 71.97 | 176,166 | -0.29(-0.41%) |