Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 67.74 | 69.17 | 66.71 | 68.60 | 4,577,320 | -1.26(-1.80%) |
Feb 27, 2020 | 71.80 | 73.11 | 69.83 | 69.86 | 3,037,946 | -2.99(-4.11%) |
Feb 26, 2020 | 74.87 | 75.54 | 72.81 | 72.85 | 2,570,963 | -1.18(-1.59%) |
Feb 25, 2020 | 77.47 | 77.79 | 73.90 | 74.03 | 2,444,191 | -3.19(-4.13%) |
Feb 24, 2020 | 77.39 | 78.53 | 76.61 | 77.21 | 1,997,112 | -1.63(-2.07%) |
Feb 21, 2020 | 79.64 | 79.72 | 78.55 | 78.84 | 2,075,928 | -1.04(-1.31%) |
Feb 20, 2020 | 79.94 | 80.16 | 78.84 | 79.89 | 2,545,235 | +0.11(+0.13%) |
Feb 19, 2020 | 79.44 | 79.99 | 79.24 | 79.78 | 1,562,485 | +0.66(+0.84%) |
Feb 18, 2020 | 79.11 | 79.42 | 78.87 | 79.12 | 1,262,361 | +0.13(+0.17%) |
Feb 14, 2020 | 78.37 | 78.99 | 78.27 | 78.99 | 1,071,960 | +0.54(+0.69%) |
Feb 13, 2020 | 77.65 | 78.69 | 77.56 | 78.45 | 884,019 | +0.56(+0.72%) |
Feb 12, 2020 | 78.13 | 78.25 | 77.32 | 77.89 | 1,151,803 | +0.15(+0.19%) |
Feb 11, 2020 | 78.58 | 78.58 | 77.65 | 77.74 | 956,951 | -0.61(-0.78%) |
Feb 10, 2020 | 77.78 | 78.44 | 77.77 | 78.35 | 965,698 | +0.45(+0.58%) |
Feb 07, 2020 | 77.91 | 78.17 | 77.48 | 77.90 | 1,001,708 | -0.42(-0.53%) |
Feb 06, 2020 | 78.45 | 78.68 | 77.92 | 78.31 | 965,669 | +0.37(+0.48%) |
Feb 05, 2020 | 78.64 | 78.73 | 77.71 | 77.94 | 1,773,885 | -0.22(-0.28%) |
Feb 04, 2020 | 77.50 | 78.66 | 77.26 | 78.16 | 1,399,336 | +1.52(+1.99%) |
Feb 03, 2020 | 76.54 | 77.40 | 76.51 | 76.64 | 1,588,050 | +0.70(+0.92%) |
Jan 31, 2020 | 77.20 | 77.30 | 75.61 | 75.94 | 1,940,733 | -1.39(-1.80%) |
Jan 30, 2020 | 76.24 | 77.40 | 75.94 | 77.33 | 1,556,694 | +0.49(+0.64%) |
Jan 29, 2020 | 78.21 | 78.21 | 76.76 | 76.84 | 1,611,010 | -1.11(-1.42%) |
Jan 28, 2020 | 77.16 | 78.30 | 77.16 | 77.95 | 1,202,639 | +0.84(+1.08%) |
Jan 27, 2020 | 77.38 | 77.87 | 77.01 | 77.11 | 1,720,345 | -1.06(-1.35%) |
Jan 24, 2020 | 79.08 | 79.09 | 77.83 | 78.16 | 1,143,268 | -0.65(-0.83%) |
Jan 23, 2020 | 78.84 | 78.93 | 78.31 | 78.82 | 1,432,397 | +0.04(+0.06%) |
Jan 22, 2020 | 78.43 | 79.07 | 78.19 | 78.77 | 1,571,296 | +0.84(+1.07%) |
Jan 21, 2020 | 77.37 | 78.17 | 77.35 | 77.94 | 2,043,308 | +0.36(+0.46%) |
Jan 17, 2020 | 77.54 | 77.61 | 77.26 | 77.58 | 1,803,454 | +0.24(+0.31%) |
Jan 16, 2020 | 77.44 | 77.57 | 76.85 | 77.34 | 1,681,399 | +0.53(+0.69%) |
Jan 15, 2020 | 76.30 | 77.22 | 76.30 | 76.81 | 2,378,485 | +0.66(+0.87%) |
Jan 14, 2020 | 76.24 | 76.89 | 75.79 | 76.15 | 1,727,163 | +0.32(+0.42%) |
Jan 13, 2020 | 75.26 | 75.93 | 75.18 | 75.84 | 1,345,803 | +0.87(+1.16%) |
Jan 10, 2020 | 75.77 | 75.87 | 74.88 | 74.96 | 1,192,520 | -0.42(-0.55%) |
Jan 09, 2020 | 75.07 | 75.78 | 74.90 | 75.38 | 1,416,867 | +0.51(+0.68%) |
Jan 08, 2020 | 74.23 | 75.16 | 74.09 | 74.88 | 1,706,807 | +0.73(+0.98%) |
Jan 07, 2020 | 74.28 | 74.39 | 73.94 | 74.15 | 1,548,315 | -0.41(-0.55%) |
Jan 06, 2020 | 74.27 | 74.60 | 74.17 | 74.56 | 1,361,235 | -0.01(-0.01%) |
Jan 03, 2020 | 74.47 | 74.76 | 74.20 | 74.57 | 1,097,200 | -0.25(-0.34%) |
Jan 02, 2020 | 75.17 | 75.28 | 74.47 | 74.82 | 1,486,690 | +0.04(+0.06%) |
Dec 31, 2019 | 74.29 | 74.89 | 74.19 | 74.78 | 1,176,254 | +0.15(+0.20%) |
Dec 30, 2019 | 74.77 | 74.78 | 74.12 | 74.63 | 1,104,387 | -0.20(-0.27%) |
Dec 27, 2019 | 74.61 | 74.89 | 74.22 | 74.83 | 1,089,921 | +0.36(+0.48%) |
Dec 26, 2019 | 74.38 | 74.76 | 74.22 | 74.47 | 933,849 | +0.05(+0.07%) |
Dec 24, 2019 | 74.67 | 74.78 | 74.35 | 74.42 | 480,466 | -0.23(-0.31%) |
Dec 23, 2019 | 75.25 | 75.46 | 74.49 | 74.65 | 2,273,482 | -0.55(-0.72%) |
Dec 20, 2019 | 75.20 | 75.55 | 74.53 | 75.19 | 4,255,492 | +0.47(+0.62%) |
Dec 19, 2019 | 74.69 | 74.96 | 73.79 | 74.73 | 2,494,300 | +0.20(+0.27%) |
Dec 18, 2019 | 76.59 | 77.22 | 73.59 | 74.53 | 3,461,897 | -0.39(-0.52%) |
Dec 17, 2019 | 75.06 | 75.33 | 74.57 | 74.91 | 2,489,345 | +0.26(+0.35%) |
Dec 16, 2019 | 75.11 | 75.48 | 74.62 | 74.65 | 2,264,708 | -0.15(-0.20%) |
Dec 13, 2019 | 74.44 | 74.93 | 73.92 | 74.80 | 1,428,203 | +0.30(+0.40%) |
Dec 12, 2019 | 73.98 | 74.80 | 73.63 | 74.50 | 2,097,927 | +0.41(+0.56%) |
Dec 11, 2019 | 74.35 | 74.53 | 73.51 | 74.09 | 1,495,784 | -0.21(-0.28%) |
Dec 10, 2019 | 74.34 | 74.67 | 74.11 | 74.30 | 1,042,761 | -0.16(-0.21%) |
Dec 09, 2019 | 74.92 | 74.92 | 74.23 | 74.45 | 1,150,876 | -0.39(-0.52%) |
Dec 06, 2019 | 74.72 | 75.08 | 74.52 | 74.84 | 1,071,949 | +0.62(+0.84%) |
Dec 05, 2019 | 74.39 | 74.54 | 74.01 | 74.22 | 1,334,739 | -0.12(-0.17%) |
Dec 04, 2019 | 74.24 | 74.80 | 73.97 | 74.34 | 1,276,688 | +0.07(+0.09%) |
Dec 03, 2019 | 74.03 | 74.30 | 73.63 | 74.27 | 1,466,094 | -0.19(-0.26%) |