Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.97 | 61.85 | 59.72 | 60.63 | 79,399 | -1.25(-2.02%) |
Feb 27, 2020 | 63.94 | 65.07 | 61.89 | 61.89 | 39,711 | -3.52(-5.38%) |
Feb 26, 2020 | 65.74 | 66.91 | 64.94 | 65.40 | 26,728 | +0.07(+0.10%) |
Feb 25, 2020 | 68.17 | 68.65 | 64.75 | 65.34 | 60,569 | -2.53(-3.73%) |
Feb 24, 2020 | 68.86 | 68.86 | 67.05 | 67.87 | 38,270 | -2.90(-4.09%) |
Feb 21, 2020 | 70.52 | 71.27 | 69.91 | 70.77 | 25,943 | +0.02(+0.03%) |
Feb 20, 2020 | 69.48 | 70.97 | 69.48 | 70.75 | 21,878 | +0.98(+1.41%) |
Feb 19, 2020 | 70.99 | 71.19 | 69.60 | 69.76 | 37,816 | -0.76(-1.07%) |
Feb 18, 2020 | 70.17 | 71.57 | 70.17 | 70.52 | 39,243 | +0.00(+0.00%) |
Feb 14, 2020 | 70.95 | 71.25 | 70.17 | 70.52 | 30,650 | -0.50(-0.70%) |
Feb 13, 2020 | 69.54 | 71.53 | 69.52 | 71.02 | 35,228 | +1.01(+1.45%) |
Feb 12, 2020 | 69.32 | 70.48 | 68.82 | 70.00 | 76,661 | +1.51(+2.21%) |
Feb 11, 2020 | 68.00 | 69.70 | 67.92 | 68.49 | 23,080 | +0.74(+1.09%) |
Feb 10, 2020 | 66.38 | 67.86 | 66.32 | 67.76 | 36,423 | +1.07(+1.61%) |
Feb 07, 2020 | 67.61 | 67.61 | 66.26 | 66.69 | 28,244 | -1.29(-1.90%) |
Feb 06, 2020 | 69.52 | 69.52 | 67.65 | 67.98 | 30,569 | -1.92(-2.75%) |
Feb 05, 2020 | 67.69 | 69.98 | 67.43 | 69.90 | 40,381 | +2.93(+4.37%) |
Feb 04, 2020 | 70.72 | 70.72 | 65.70 | 66.98 | 136,911 | -4.88(-6.79%) |
Feb 03, 2020 | 70.09 | 71.89 | 69.97 | 71.85 | 68,327 | +2.20(+3.16%) |
Jan 31, 2020 | 71.44 | 71.54 | 69.37 | 69.65 | 47,220 | -2.29(-3.18%) |
Jan 30, 2020 | 71.33 | 72.13 | 70.72 | 71.94 | 27,977 | +0.26(+0.36%) |
Jan 29, 2020 | 73.75 | 73.75 | 71.58 | 71.68 | 35,044 | -1.61(-2.20%) |
Jan 28, 2020 | 73.76 | 73.87 | 72.89 | 73.29 | 18,329 | -0.06(-0.08%) |
Jan 27, 2020 | 72.43 | 73.91 | 72.43 | 73.35 | 28,372 | -0.72(-0.98%) |
Jan 24, 2020 | 75.16 | 75.16 | 73.49 | 74.08 | 50,893 | -0.75(-1.01%) |
Jan 23, 2020 | 73.90 | 75.15 | 73.01 | 74.83 | 69,255 | +0.66(+0.89%) |
Jan 22, 2020 | 74.11 | 74.28 | 73.36 | 74.17 | 41,147 | +0.01(+0.01%) |
Jan 21, 2020 | 74.95 | 75.86 | 74.08 | 74.16 | 47,784 | -1.50(-1.98%) |
Jan 17, 2020 | 75.23 | 75.78 | 74.66 | 75.66 | 63,275 | +0.80(+1.07%) |
Jan 16, 2020 | 74.43 | 75.18 | 73.97 | 74.86 | 50,921 | +1.00(+1.35%) |
Jan 15, 2020 | 73.41 | 74.35 | 73.30 | 73.86 | 45,809 | +0.04(+0.05%) |
Jan 14, 2020 | 73.63 | 74.58 | 73.28 | 73.82 | 51,263 | +0.00(+0.00%) |
Jan 13, 2020 | 72.29 | 74.22 | 72.10 | 73.82 | 60,536 | +1.32(+1.81%) |
Jan 10, 2020 | 73.49 | 73.54 | 72.14 | 72.50 | 39,140 | -1.11(-1.50%) |
Jan 09, 2020 | 74.39 | 74.73 | 73.43 | 73.61 | 48,143 | -0.48(-0.64%) |
Jan 08, 2020 | 74.66 | 74.73 | 73.81 | 74.08 | 41,360 | -0.33(-0.45%) |
Jan 07, 2020 | 74.44 | 75.22 | 73.45 | 74.42 | 61,325 | -0.31(-0.42%) |
Jan 06, 2020 | 74.29 | 75.24 | 73.80 | 74.73 | 61,054 | -0.27(-0.36%) |
Jan 03, 2020 | 74.39 | 75.19 | 73.83 | 75.00 | 87,515 | -0.65(-0.86%) |
Jan 02, 2020 | 76.23 | 76.71 | 74.68 | 75.65 | 35,971 | +0.03(+0.04%) |
Dec 31, 2019 | 75.34 | 76.00 | 75.21 | 75.62 | 49,214 | +0.00(+0.00%) |
Dec 30, 2019 | 76.10 | 76.53 | 75.36 | 75.62 | 49,314 | -0.25(-0.33%) |
Dec 27, 2019 | 76.30 | 76.39 | 75.67 | 75.87 | 32,319 | -0.11(-0.15%) |
Dec 26, 2019 | 76.12 | 76.27 | 75.61 | 75.98 | 22,409 | +0.01(+0.01%) |
Dec 24, 2019 | 76.43 | 76.60 | 75.87 | 75.97 | 17,838 | -0.42(-0.55%) |
Dec 23, 2019 | 77.23 | 77.23 | 76.06 | 76.39 | 44,927 | -0.63(-0.82%) |
Dec 20, 2019 | 77.18 | 77.35 | 76.64 | 77.02 | 185,838 | +0.21(+0.27%) |
Dec 19, 2019 | 77.03 | 77.30 | 76.72 | 76.81 | 50,258 | -0.13(-0.17%) |
Dec 18, 2019 | 77.54 | 77.65 | 76.43 | 76.94 | 60,763 | -0.17(-0.22%) |
Dec 17, 2019 | 76.79 | 77.18 | 76.07 | 77.11 | 53,978 | +0.65(+0.85%) |
Dec 16, 2019 | 76.80 | 77.85 | 76.14 | 76.47 | 34,822 | +0.20(+0.26%) |
Dec 13, 2019 | 76.16 | 76.71 | 75.40 | 76.27 | 33,578 | -0.40(-0.52%) |
Dec 12, 2019 | 75.70 | 77.04 | 74.97 | 76.67 | 41,283 | +1.28(+1.69%) |
Dec 11, 2019 | 74.14 | 75.80 | 73.91 | 75.39 | 37,173 | +1.08(+1.45%) |
Dec 10, 2019 | 74.64 | 74.78 | 73.94 | 74.31 | 50,003 | -0.62(-0.83%) |
Dec 09, 2019 | 75.22 | 76.32 | 74.64 | 74.93 | 48,061 | -0.38(-0.51%) |
Dec 06, 2019 | 75.88 | 76.49 | 74.94 | 75.31 | 78,700 | +0.61(+0.82%) |
Dec 05, 2019 | 74.38 | 74.94 | 74.01 | 74.70 | 74,450 | +0.74(+1.00%) |
Dec 04, 2019 | 74.03 | 75.43 | 73.91 | 73.96 | 54,437 | +0.44(+0.60%) |
Dec 03, 2019 | 72.74 | 73.72 | 71.63 | 73.52 | 64,620 | +0.13(+0.18%) |