Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.75 | 61.31 | 59.04 | 60.24 | 1,273,146 | -0.70(-1.16%) |
Feb 27, 2020 | 61.85 | 63.15 | 60.94 | 60.94 | 604,538 | -1.91(-3.04%) |
Feb 26, 2020 | 63.17 | 63.81 | 62.35 | 62.86 | 738,739 | +0.79(+1.28%) |
Feb 25, 2020 | 63.33 | 63.58 | 61.81 | 62.06 | 773,589 | -1.25(-1.98%) |
Feb 24, 2020 | 62.61 | 63.99 | 62.34 | 63.32 | 932,839 | -3.10(-4.66%) |
Feb 21, 2020 | 67.37 | 67.49 | 66.14 | 66.41 | 581,019 | -1.49(-2.19%) |
Feb 20, 2020 | 68.57 | 68.81 | 67.62 | 67.90 | 641,986 | -1.27(-1.84%) |
Feb 19, 2020 | 68.78 | 69.51 | 68.31 | 69.18 | 791,858 | -0.11(-0.16%) |
Feb 18, 2020 | 68.76 | 69.38 | 68.25 | 69.28 | 330,654 | +0.10(+0.14%) |
Feb 14, 2020 | 70.27 | 70.40 | 68.44 | 69.19 | 367,284 | -1.56(-2.20%) |
Feb 13, 2020 | 69.50 | 70.97 | 69.37 | 70.74 | 648,983 | +0.24(+0.34%) |
Feb 12, 2020 | 69.50 | 70.79 | 69.50 | 70.50 | 531,241 | +2.56(+3.77%) |
Feb 11, 2020 | 67.14 | 68.34 | 66.88 | 67.94 | 338,646 | +1.12(+1.68%) |
Feb 10, 2020 | 67.16 | 67.65 | 66.75 | 66.82 | 332,017 | -0.48(-0.72%) |
Feb 07, 2020 | 67.91 | 68.08 | 67.30 | 67.31 | 304,860 | -1.59(-2.30%) |
Feb 06, 2020 | 70.89 | 70.97 | 68.81 | 68.89 | 322,253 | -1.97(-2.78%) |
Feb 05, 2020 | 71.02 | 71.36 | 70.32 | 70.86 | 398,071 | +1.39(+2.00%) |
Feb 04, 2020 | 69.75 | 69.95 | 69.32 | 69.47 | 361,289 | +1.24(+1.82%) |
Feb 03, 2020 | 68.36 | 69.42 | 68.13 | 68.23 | 393,271 | -0.39(-0.57%) |
Jan 31, 2020 | 69.35 | 69.38 | 68.42 | 68.62 | 702,408 | -1.43(-2.05%) |
Jan 30, 2020 | 69.19 | 70.07 | 69.08 | 70.05 | 500,078 | +0.09(+0.13%) |
Jan 29, 2020 | 70.81 | 71.42 | 69.84 | 69.96 | 862,611 | -0.10(-0.14%) |
Jan 28, 2020 | 69.12 | 70.74 | 68.57 | 70.06 | 2,052,462 | +3.56(+5.35%) |
Jan 27, 2020 | 67.48 | 67.55 | 66.36 | 66.51 | 1,222,170 | -2.76(-3.98%) |
Jan 24, 2020 | 70.40 | 70.56 | 68.61 | 69.27 | 634,177 | -2.05(-2.88%) |
Jan 23, 2020 | 71.08 | 71.42 | 69.66 | 71.32 | 432,125 | -0.13(-0.18%) |
Jan 22, 2020 | 70.80 | 72.24 | 70.80 | 71.44 | 608,631 | +0.05(+0.08%) |
Jan 21, 2020 | 71.90 | 72.13 | 70.64 | 71.39 | 1,210,441 | -1.36(-1.87%) |
Jan 17, 2020 | 72.79 | 73.22 | 72.53 | 72.75 | 912,461 | -0.40(-0.55%) |
Jan 16, 2020 | 71.28 | 73.18 | 71.18 | 73.15 | 707,670 | +1.75(+2.45%) |
Jan 15, 2020 | 71.05 | 71.91 | 71.05 | 71.41 | 704,487 | +0.27(+0.38%) |
Jan 14, 2020 | 70.27 | 71.87 | 70.27 | 71.14 | 1,760,733 | +0.98(+1.40%) |
Jan 13, 2020 | 70.25 | 70.96 | 69.93 | 70.15 | 1,211,575 | -0.85(-1.20%) |
Jan 10, 2020 | 71.81 | 72.08 | 70.93 | 71.00 | 959,251 | -1.50(-2.07%) |
Jan 09, 2020 | 73.62 | 73.76 | 72.35 | 72.51 | 469,217 | -0.99(-1.35%) |
Jan 08, 2020 | 72.88 | 73.98 | 72.52 | 73.50 | 478,843 | +0.08(+0.11%) |
Jan 07, 2020 | 73.26 | 73.73 | 73.01 | 73.42 | 361,544 | -0.05(-0.07%) |
Jan 06, 2020 | 73.58 | 74.04 | 72.56 | 73.47 | 276,513 | -1.16(-1.55%) |
Jan 03, 2020 | 75.04 | 75.37 | 74.48 | 74.63 | 313,682 | -2.16(-2.81%) |
Jan 02, 2020 | 76.67 | 76.79 | 76.10 | 76.79 | 367,379 | +1.20(+1.59%) |
Dec 31, 2019 | 75.52 | 76.26 | 75.52 | 75.59 | 185,708 | -0.23(-0.31%) |
Dec 30, 2019 | 76.58 | 76.58 | 75.71 | 75.82 | 226,841 | -0.94(-1.22%) |
Dec 27, 2019 | 77.00 | 77.21 | 76.62 | 76.76 | 301,510 | +0.25(+0.33%) |
Dec 26, 2019 | 76.87 | 77.00 | 76.13 | 76.51 | 93,155 | +0.14(+0.19%) |
Dec 24, 2019 | 76.84 | 76.87 | 76.22 | 76.37 | 77,834 | -0.30(-0.39%) |
Dec 23, 2019 | 76.46 | 76.82 | 76.24 | 76.66 | 273,987 | -0.32(-0.42%) |
Dec 20, 2019 | 77.23 | 77.37 | 76.82 | 76.99 | 496,599 | -0.44(-0.57%) |
Dec 19, 2019 | 77.08 | 77.86 | 76.79 | 77.42 | 369,048 | -0.30(-0.38%) |
Dec 18, 2019 | 77.02 | 77.92 | 76.87 | 77.72 | 406,233 | +0.71(+0.92%) |
Dec 17, 2019 | 76.68 | 77.09 | 76.43 | 77.01 | 367,393 | +0.43(+0.56%) |
Dec 16, 2019 | 76.56 | 77.11 | 76.49 | 76.58 | 640,353 | +0.81(+1.06%) |
Dec 13, 2019 | 76.76 | 77.21 | 75.54 | 75.78 | 282,415 | -1.04(-1.35%) |
Dec 12, 2019 | 75.19 | 76.87 | 74.88 | 76.82 | 363,718 | +2.29(+3.08%) |
Dec 11, 2019 | 74.50 | 74.92 | 74.18 | 74.52 | 269,641 | +0.76(+1.03%) |
Dec 10, 2019 | 73.22 | 73.81 | 72.86 | 73.76 | 283,550 | +0.45(+0.61%) |
Dec 09, 2019 | 73.82 | 73.90 | 73.25 | 73.31 | 274,974 | -1.02(-1.37%) |
Dec 06, 2019 | 74.89 | 75.31 | 74.12 | 74.33 | 344,392 | +0.82(+1.12%) |
Dec 05, 2019 | 73.07 | 73.51 | 72.75 | 73.51 | 786,507 | +0.85(+1.17%) |
Dec 04, 2019 | 72.96 | 73.58 | 72.62 | 72.66 | 361,197 | +0.25(+0.35%) |
Dec 03, 2019 | 73.20 | 73.20 | 71.93 | 72.41 | 402,742 | -1.16(-1.57%) |