Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.30 | 61.49 | 58.61 | 60.22 | 2,615,896 | -2.58(-4.11%) |
Feb 27, 2020 | 66.86 | 67.02 | 62.79 | 62.80 | 1,158,160 | -4.62(-6.85%) |
Feb 26, 2020 | 67.81 | 68.65 | 67.40 | 67.42 | 1,104,024 | -0.26(-0.38%) |
Feb 25, 2020 | 68.84 | 68.84 | 67.43 | 67.68 | 1,036,870 | -0.99(-1.44%) |
Feb 24, 2020 | 68.04 | 69.23 | 68.04 | 68.67 | 1,284,301 | +0.21(+0.31%) |
Feb 21, 2020 | 65.85 | 68.87 | 65.85 | 68.45 | 1,096,802 | +2.45(+3.71%) |
Feb 20, 2020 | 65.84 | 66.02 | 65.38 | 66.00 | 580,739 | +0.17(+0.26%) |
Feb 19, 2020 | 66.76 | 67.02 | 65.77 | 65.83 | 494,101 | -0.99(-1.48%) |
Feb 18, 2020 | 66.88 | 67.17 | 66.34 | 66.82 | 549,545 | +0.05(+0.08%) |
Feb 14, 2020 | 66.45 | 66.82 | 66.23 | 66.77 | 376,270 | +0.36(+0.54%) |
Feb 13, 2020 | 65.92 | 66.46 | 65.89 | 66.41 | 458,957 | +0.49(+0.74%) |
Feb 12, 2020 | 65.90 | 66.28 | 65.00 | 65.92 | 517,476 | +0.06(+0.09%) |
Feb 11, 2020 | 66.14 | 66.58 | 65.52 | 65.86 | 456,105 | -0.27(-0.41%) |
Feb 10, 2020 | 66.33 | 66.42 | 65.92 | 66.13 | 479,641 | +0.16(+0.24%) |
Feb 07, 2020 | 66.28 | 66.40 | 65.81 | 65.97 | 317,008 | -0.15(-0.22%) |
Feb 06, 2020 | 65.89 | 66.19 | 65.65 | 66.12 | 414,784 | +0.52(+0.79%) |
Feb 05, 2020 | 65.62 | 66.00 | 65.48 | 65.60 | 391,956 | -0.16(-0.24%) |
Feb 04, 2020 | 65.53 | 66.04 | 65.31 | 65.76 | 538,405 | +0.33(+0.51%) |
Feb 03, 2020 | 65.59 | 66.21 | 65.39 | 65.42 | 582,522 | -0.02(-0.02%) |
Jan 31, 2020 | 65.81 | 65.96 | 65.18 | 65.44 | 616,147 | -0.33(-0.51%) |
Jan 30, 2020 | 65.37 | 65.92 | 65.34 | 65.77 | 392,590 | +0.19(+0.28%) |
Jan 29, 2020 | 65.27 | 65.79 | 65.09 | 65.58 | 502,159 | +0.42(+0.64%) |
Jan 28, 2020 | 65.45 | 65.88 | 65.16 | 65.16 | 633,313 | -0.38(-0.58%) |
Jan 27, 2020 | 65.18 | 65.86 | 64.96 | 65.55 | 595,895 | -0.06(-0.09%) |
Jan 24, 2020 | 65.62 | 66.07 | 65.36 | 65.61 | 550,715 | +0.07(+0.11%) |
Jan 23, 2020 | 65.34 | 65.87 | 65.09 | 65.54 | 618,982 | +0.14(+0.21%) |
Jan 22, 2020 | 65.73 | 66.00 | 65.09 | 65.40 | 590,336 | -0.17(-0.26%) |
Jan 21, 2020 | 64.72 | 65.62 | 64.67 | 65.57 | 528,743 | +0.89(+1.38%) |
Jan 17, 2020 | 64.73 | 64.82 | 64.43 | 64.67 | 531,046 | -0.09(-0.14%) |
Jan 16, 2020 | 64.86 | 65.23 | 64.50 | 64.77 | 621,256 | +0.02(+0.04%) |
Jan 15, 2020 | 64.53 | 65.04 | 64.29 | 64.74 | 712,237 | +0.52(+0.81%) |
Jan 14, 2020 | 64.73 | 64.75 | 63.87 | 64.22 | 850,212 | -0.54(-0.83%) |
Jan 13, 2020 | 63.83 | 64.79 | 63.68 | 64.76 | 1,184,151 | +0.91(+1.43%) |
Jan 10, 2020 | 63.06 | 63.87 | 62.89 | 63.85 | 1,191,159 | +0.97(+1.55%) |
Jan 09, 2020 | 62.27 | 63.09 | 62.10 | 62.88 | 858,956 | +0.63(+1.01%) |
Jan 08, 2020 | 62.61 | 62.90 | 62.08 | 62.25 | 1,054,052 | -0.37(-0.58%) |
Jan 07, 2020 | 62.61 | 62.77 | 61.89 | 62.61 | 882,646 | -0.11(-0.17%) |
Jan 06, 2020 | 62.20 | 63.01 | 62.11 | 62.72 | 742,928 | +0.42(+0.67%) |
Jan 03, 2020 | 61.31 | 62.39 | 61.24 | 62.30 | 1,025,327 | +0.84(+1.37%) |
Jan 02, 2020 | 62.41 | 62.41 | 60.89 | 61.46 | 933,360 | -0.80(-1.29%) |
Dec 31, 2019 | 61.46 | 62.26 | 61.42 | 62.26 | 758,454 | +0.79(+1.28%) |
Dec 30, 2019 | 61.06 | 61.49 | 60.99 | 61.48 | 734,546 | +0.37(+0.61%) |
Dec 27, 2019 | 61.00 | 61.27 | 60.82 | 61.11 | 718,981 | +0.27(+0.44%) |
Dec 26, 2019 | 60.40 | 60.84 | 60.32 | 60.84 | 600,005 | +0.58(+0.96%) |
Dec 24, 2019 | 60.01 | 60.45 | 59.73 | 60.26 | 224,291 | +0.41(+0.69%) |
Dec 23, 2019 | 60.42 | 60.62 | 59.71 | 59.85 | 771,027 | -0.43(-0.71%) |
Dec 20, 2019 | 59.94 | 60.43 | 59.77 | 60.28 | 1,874,692 | +0.48(+0.81%) |
Dec 19, 2019 | 59.88 | 60.08 | 59.39 | 59.79 | 1,202,491 | +0.22(+0.36%) |
Dec 18, 2019 | 58.84 | 59.75 | 58.73 | 59.58 | 989,615 | +0.71(+1.21%) |
Dec 17, 2019 | 59.75 | 59.81 | 58.66 | 58.86 | 1,289,964 | -0.72(-1.21%) |
Dec 16, 2019 | 59.69 | 59.82 | 59.03 | 59.59 | 1,096,629 | +0.27(+0.45%) |
Dec 13, 2019 | 59.28 | 59.74 | 58.45 | 59.32 | 1,163,265 | -0.22(-0.37%) |
Dec 12, 2019 | 61.67 | 61.93 | 59.35 | 59.54 | 1,385,101 | -2.19(-3.54%) |
Dec 11, 2019 | 62.38 | 62.66 | 61.14 | 61.73 | 942,394 | -0.94(-1.49%) |
Dec 10, 2019 | 63.26 | 63.40 | 62.47 | 62.66 | 621,515 | -0.14(-0.22%) |
Dec 09, 2019 | 62.62 | 62.83 | 62.32 | 62.80 | 707,330 | +0.05(+0.07%) |
Dec 06, 2019 | 62.76 | 63.14 | 62.64 | 62.76 | 807,031 | +0.01(+0.01%) |
Dec 05, 2019 | 62.43 | 62.81 | 62.24 | 62.75 | 690,950 | +0.22(+0.36%) |
Dec 04, 2019 | 61.91 | 62.91 | 61.89 | 62.53 | 774,050 | +0.42(+0.68%) |
Dec 03, 2019 | 62.67 | 63.09 | 61.93 | 62.10 | 1,121,181 | -0.50(-0.80%) |