Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.03 | 66.22 | 62.40 | 64.87 | 6,481,321 | -0.66(-1.01%) |
Feb 27, 2020 | 69.10 | 69.77 | 65.52 | 65.53 | 4,150,189 | -4.46(-6.37%) |
Feb 26, 2020 | 72.08 | 72.37 | 69.68 | 69.99 | 4,428,674 | -1.95(-2.71%) |
Feb 25, 2020 | 75.34 | 75.38 | 71.89 | 71.94 | 4,338,776 | -3.17(-4.22%) |
Feb 24, 2020 | 75.20 | 75.95 | 74.26 | 75.11 | 3,480,301 | -0.42(-0.55%) |
Feb 21, 2020 | 75.75 | 76.45 | 75.43 | 75.53 | 2,539,544 | -0.03(-0.05%) |
Feb 20, 2020 | 75.38 | 75.66 | 74.60 | 75.56 | 3,690,728 | +0.24(+0.32%) |
Feb 19, 2020 | 77.07 | 77.07 | 75.15 | 75.32 | 2,554,964 | -1.80(-2.34%) |
Feb 18, 2020 | 76.68 | 77.25 | 76.38 | 77.13 | 3,484,819 | +0.45(+0.58%) |
Feb 14, 2020 | 75.76 | 76.72 | 75.55 | 76.68 | 2,894,083 | +1.39(+1.85%) |
Feb 13, 2020 | 73.63 | 75.74 | 73.56 | 75.29 | 3,087,764 | +1.58(+2.14%) |
Feb 12, 2020 | 72.92 | 73.85 | 72.74 | 73.71 | 1,645,414 | +0.82(+1.13%) |
Feb 11, 2020 | 73.01 | 73.57 | 72.47 | 72.88 | 2,203,607 | -0.19(-0.26%) |
Feb 10, 2020 | 72.63 | 73.43 | 72.42 | 73.07 | 2,137,094 | +0.85(+1.18%) |
Feb 07, 2020 | 72.69 | 73.06 | 72.13 | 72.22 | 1,842,452 | -0.46(-0.64%) |
Feb 06, 2020 | 72.50 | 73.27 | 72.14 | 72.69 | 2,628,104 | +0.57(+0.79%) |
Feb 05, 2020 | 72.64 | 72.84 | 71.91 | 72.12 | 2,025,006 | -0.81(-1.11%) |
Feb 04, 2020 | 72.66 | 73.73 | 72.30 | 72.93 | 2,230,707 | +0.42(+0.58%) |
Feb 03, 2020 | 73.06 | 73.25 | 72.33 | 72.51 | 3,227,271 | -0.39(-0.53%) |
Jan 31, 2020 | 73.45 | 73.47 | 72.50 | 72.89 | 2,818,018 | -0.42(-0.57%) |
Jan 30, 2020 | 73.99 | 74.14 | 73.18 | 73.31 | 3,739,317 | -0.97(-1.31%) |
Jan 29, 2020 | 74.66 | 74.87 | 74.09 | 74.28 | 1,803,264 | -0.19(-0.25%) |
Jan 28, 2020 | 74.52 | 74.83 | 74.28 | 74.47 | 1,563,134 | -0.10(-0.14%) |
Jan 27, 2020 | 74.36 | 74.91 | 74.22 | 74.58 | 1,864,893 | -0.07(-0.09%) |
Jan 24, 2020 | 74.94 | 75.02 | 74.17 | 74.64 | 1,722,705 | -0.25(-0.33%) |
Jan 23, 2020 | 73.92 | 74.93 | 73.65 | 74.89 | 2,720,105 | +1.06(+1.44%) |
Jan 22, 2020 | 75.55 | 75.64 | 73.73 | 73.83 | 2,464,999 | -1.55(-2.05%) |
Jan 21, 2020 | 74.23 | 75.39 | 74.17 | 75.37 | 1,989,275 | +1.21(+1.63%) |
Jan 17, 2020 | 74.39 | 74.62 | 73.88 | 74.16 | 2,536,939 | -0.14(-0.18%) |
Jan 16, 2020 | 72.94 | 74.47 | 72.73 | 74.30 | 2,156,949 | +1.37(+1.88%) |
Jan 15, 2020 | 72.33 | 73.14 | 72.23 | 72.93 | 2,011,073 | +0.79(+1.09%) |
Jan 14, 2020 | 71.97 | 72.17 | 71.29 | 72.14 | 2,755,664 | -0.03(-0.05%) |
Jan 13, 2020 | 70.92 | 72.28 | 70.92 | 72.17 | 1,821,621 | +1.09(+1.53%) |
Jan 10, 2020 | 70.85 | 71.29 | 70.70 | 71.08 | 2,210,197 | +0.29(+0.41%) |
Jan 09, 2020 | 70.52 | 71.05 | 70.21 | 70.79 | 1,411,664 | +0.16(+0.23%) |
Jan 08, 2020 | 70.33 | 70.70 | 69.93 | 70.63 | 2,349,266 | +0.02(+0.02%) |
Jan 07, 2020 | 70.82 | 70.86 | 69.74 | 70.61 | 1,443,782 | -0.46(-0.65%) |
Jan 06, 2020 | 70.47 | 71.44 | 70.10 | 71.07 | 2,564,041 | +1.06(+1.52%) |
Jan 03, 2020 | 68.37 | 70.10 | 68.29 | 70.01 | 1,965,111 | +1.21(+1.76%) |
Jan 02, 2020 | 70.47 | 70.52 | 68.64 | 68.80 | 2,386,912 | -1.41(-2.01%) |
Dec 31, 2019 | 69.59 | 70.21 | 69.55 | 70.21 | 3,235,037 | +0.66(+0.95%) |
Dec 30, 2019 | 69.15 | 69.57 | 68.93 | 69.55 | 2,932,699 | +0.04(+0.06%) |
Dec 27, 2019 | 69.29 | 69.62 | 69.02 | 69.50 | 1,223,331 | +0.41(+0.60%) |
Dec 26, 2019 | 68.70 | 69.09 | 68.60 | 69.09 | 883,822 | +0.47(+0.69%) |
Dec 24, 2019 | 68.53 | 68.80 | 68.29 | 68.62 | 495,762 | +0.07(+0.10%) |
Dec 23, 2019 | 69.14 | 69.38 | 68.30 | 68.55 | 2,278,786 | -0.47(-0.68%) |
Dec 20, 2019 | 69.05 | 69.36 | 68.46 | 69.02 | 6,452,251 | +1.16(+1.71%) |
Dec 19, 2019 | 67.44 | 68.15 | 66.88 | 67.86 | 3,378,272 | +0.57(+0.84%) |
Dec 18, 2019 | 66.08 | 67.54 | 65.89 | 67.30 | 2,809,639 | +0.85(+1.28%) |
Dec 17, 2019 | 67.84 | 68.02 | 66.31 | 66.45 | 3,044,677 | -1.09(-1.61%) |
Dec 16, 2019 | 67.51 | 67.79 | 66.72 | 67.54 | 3,194,988 | +0.00(+0.00%) |
Dec 13, 2019 | 67.77 | 68.49 | 66.73 | 67.54 | 3,104,223 | -0.39(-0.58%) |
Dec 12, 2019 | 69.58 | 69.94 | 67.83 | 67.93 | 2,608,900 | -1.75(-2.51%) |
Dec 11, 2019 | 70.98 | 71.07 | 69.14 | 69.68 | 2,945,614 | -1.30(-1.84%) |
Dec 10, 2019 | 71.37 | 71.54 | 70.46 | 70.99 | 1,868,181 | -0.39(-0.54%) |
Dec 09, 2019 | 71.92 | 72.09 | 71.18 | 71.37 | 1,976,769 | -0.54(-0.75%) |
Dec 06, 2019 | 72.13 | 72.55 | 71.62 | 71.91 | 1,380,353 | -0.25(-0.35%) |
Dec 05, 2019 | 71.58 | 72.16 | 71.05 | 72.16 | 2,264,628 | +0.24(+0.33%) |
Dec 04, 2019 | 71.86 | 72.44 | 71.72 | 71.92 | 2,293,526 | -0.13(-0.18%) |
Dec 03, 2019 | 72.02 | 72.75 | 71.85 | 72.05 | 2,130,654 | +0.60(+0.84%) |