Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.08 | 61.96 | 59.82 | 60.74 | 79,262 | -1.25(-2.02%) |
Feb 27, 2020 | 64.05 | 65.18 | 61.99 | 61.99 | 39,642 | -3.52(-5.38%) |
Feb 26, 2020 | 65.85 | 67.03 | 65.05 | 65.52 | 26,681 | +0.07(+0.10%) |
Feb 25, 2020 | 68.29 | 68.77 | 64.87 | 65.45 | 60,464 | -2.54(-3.73%) |
Feb 24, 2020 | 68.97 | 68.97 | 67.16 | 67.99 | 38,204 | -2.90(-4.09%) |
Feb 21, 2020 | 70.64 | 71.40 | 70.03 | 70.89 | 25,898 | +0.02(+0.03%) |
Feb 20, 2020 | 69.60 | 71.09 | 69.60 | 70.87 | 21,840 | +0.99(+1.41%) |
Feb 19, 2020 | 71.11 | 71.31 | 69.72 | 69.88 | 37,751 | -0.76(-1.07%) |
Feb 18, 2020 | 70.29 | 71.69 | 70.29 | 70.64 | 39,175 | +0.00(+0.00%) |
Feb 14, 2020 | 71.07 | 71.38 | 70.29 | 70.64 | 30,597 | -0.50(-0.70%) |
Feb 13, 2020 | 69.66 | 71.66 | 69.64 | 71.14 | 35,167 | +1.02(+1.45%) |
Feb 12, 2020 | 69.44 | 70.60 | 68.94 | 70.12 | 76,529 | +1.51(+2.21%) |
Feb 11, 2020 | 68.12 | 69.82 | 68.04 | 68.61 | 23,040 | +0.74(+1.09%) |
Feb 10, 2020 | 66.49 | 67.97 | 66.44 | 67.87 | 36,360 | +1.07(+1.61%) |
Feb 07, 2020 | 67.73 | 67.73 | 66.37 | 66.80 | 28,195 | -1.29(-1.90%) |
Feb 06, 2020 | 69.64 | 69.64 | 67.77 | 68.09 | 30,516 | -1.93(-2.75%) |
Feb 05, 2020 | 67.81 | 70.10 | 67.55 | 70.02 | 40,311 | +2.93(+4.37%) |
Feb 04, 2020 | 70.84 | 70.84 | 65.81 | 67.09 | 136,674 | -4.89(-6.79%) |
Feb 03, 2020 | 70.21 | 72.02 | 70.09 | 71.98 | 68,209 | +2.21(+3.16%) |
Jan 31, 2020 | 71.56 | 71.66 | 69.49 | 69.77 | 47,138 | -2.29(-3.18%) |
Jan 30, 2020 | 71.45 | 72.26 | 70.84 | 72.06 | 27,929 | +0.26(+0.36%) |
Jan 29, 2020 | 73.88 | 73.88 | 71.70 | 71.81 | 34,984 | -1.61(-2.20%) |
Jan 28, 2020 | 73.89 | 73.99 | 73.01 | 73.42 | 18,298 | -0.06(-0.08%) |
Jan 27, 2020 | 72.55 | 74.04 | 72.55 | 73.48 | 28,323 | -0.73(-0.98%) |
Jan 24, 2020 | 75.29 | 75.29 | 73.62 | 74.20 | 50,805 | -0.75(-1.01%) |
Jan 23, 2020 | 74.03 | 75.28 | 73.13 | 74.96 | 69,135 | +0.66(+0.89%) |
Jan 22, 2020 | 74.24 | 74.41 | 73.49 | 74.30 | 41,076 | +0.01(+0.01%) |
Jan 21, 2020 | 75.08 | 75.99 | 74.20 | 74.29 | 47,702 | -1.50(-1.98%) |
Jan 17, 2020 | 75.36 | 75.91 | 74.79 | 75.79 | 63,165 | +0.80(+1.07%) |
Jan 16, 2020 | 74.56 | 75.31 | 74.10 | 74.99 | 50,833 | +1.00(+1.35%) |
Jan 15, 2020 | 73.54 | 74.48 | 73.43 | 73.98 | 45,729 | +0.04(+0.05%) |
Jan 14, 2020 | 73.75 | 74.71 | 73.41 | 73.95 | 51,174 | +0.00(+0.00%) |
Jan 13, 2020 | 72.42 | 74.35 | 72.23 | 73.95 | 60,431 | +1.32(+1.81%) |
Jan 10, 2020 | 73.62 | 73.67 | 72.27 | 72.63 | 39,072 | -1.11(-1.50%) |
Jan 09, 2020 | 74.52 | 74.86 | 73.55 | 73.74 | 48,060 | -0.48(-0.64%) |
Jan 08, 2020 | 74.79 | 74.86 | 73.94 | 74.21 | 41,289 | -0.33(-0.45%) |
Jan 07, 2020 | 74.57 | 75.35 | 73.57 | 74.55 | 61,219 | -0.31(-0.42%) |
Jan 06, 2020 | 74.42 | 75.37 | 73.93 | 74.86 | 60,949 | -0.27(-0.36%) |
Jan 03, 2020 | 74.52 | 75.32 | 73.96 | 75.13 | 87,363 | -0.65(-0.86%) |
Jan 02, 2020 | 76.36 | 76.84 | 74.80 | 75.78 | 35,909 | +0.03(+0.04%) |
Dec 31, 2019 | 75.47 | 76.13 | 75.34 | 75.75 | 49,128 | +0.00(+0.00%) |
Dec 30, 2019 | 76.24 | 76.67 | 75.49 | 75.75 | 49,229 | -0.25(-0.33%) |
Dec 27, 2019 | 76.43 | 76.52 | 75.80 | 76.00 | 32,263 | -0.11(-0.15%) |
Dec 26, 2019 | 76.26 | 76.40 | 75.74 | 76.11 | 22,370 | +0.01(+0.01%) |
Dec 24, 2019 | 76.56 | 76.73 | 76.00 | 76.10 | 17,807 | -0.42(-0.55%) |
Dec 23, 2019 | 77.36 | 77.36 | 76.19 | 76.52 | 44,849 | -0.63(-0.82%) |
Dec 20, 2019 | 77.32 | 77.49 | 76.77 | 77.15 | 185,516 | +0.21(+0.27%) |
Dec 19, 2019 | 77.16 | 77.43 | 76.86 | 76.94 | 50,171 | -0.13(-0.17%) |
Dec 18, 2019 | 77.68 | 77.78 | 76.56 | 77.08 | 60,658 | -0.17(-0.22%) |
Dec 17, 2019 | 76.92 | 77.32 | 76.20 | 77.25 | 53,884 | +0.65(+0.85%) |
Dec 16, 2019 | 76.93 | 77.98 | 76.28 | 76.60 | 34,762 | +0.20(+0.26%) |
Dec 13, 2019 | 76.29 | 76.85 | 75.53 | 76.40 | 33,520 | -0.40(-0.52%) |
Dec 12, 2019 | 75.84 | 77.17 | 75.10 | 76.80 | 41,211 | +1.28(+1.69%) |
Dec 11, 2019 | 74.27 | 75.93 | 74.04 | 75.52 | 37,109 | +1.08(+1.45%) |
Dec 10, 2019 | 74.77 | 74.91 | 74.07 | 74.44 | 49,916 | -0.62(-0.83%) |
Dec 09, 2019 | 75.35 | 76.46 | 74.77 | 75.06 | 47,978 | -0.38(-0.51%) |
Dec 06, 2019 | 76.01 | 76.62 | 75.07 | 75.44 | 78,564 | +0.61(+0.82%) |
Dec 05, 2019 | 74.51 | 75.07 | 74.14 | 74.83 | 74,321 | +0.74(+1.01%) |
Dec 04, 2019 | 74.16 | 75.56 | 74.04 | 74.09 | 54,343 | +0.44(+0.60%) |
Dec 03, 2019 | 72.87 | 73.85 | 71.75 | 73.65 | 64,508 | +0.13(+0.18%) |