Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.40 | 59.79 | 57.98 | 59.54 | 1,407,709 | -1.83(-2.98%) |
Feb 27, 2020 | 63.32 | 64.21 | 61.33 | 61.37 | 680,886 | -3.14(-4.87%) |
Feb 26, 2020 | 65.89 | 66.42 | 64.33 | 64.51 | 525,112 | -1.05(-1.60%) |
Feb 25, 2020 | 67.76 | 67.76 | 65.47 | 65.56 | 702,828 | -2.04(-3.02%) |
Feb 24, 2020 | 66.58 | 68.04 | 66.30 | 67.60 | 613,553 | -0.88(-1.29%) |
Feb 21, 2020 | 68.53 | 68.78 | 68.11 | 68.48 | 411,555 | -0.54(-0.78%) |
Feb 20, 2020 | 68.72 | 69.58 | 68.40 | 69.02 | 475,881 | +0.02(+0.03%) |
Feb 19, 2020 | 69.13 | 69.58 | 68.96 | 69.00 | 420,726 | +0.00(+0.00%) |
Feb 18, 2020 | 69.93 | 69.93 | 68.73 | 69.00 | 262,242 | -1.06(-1.51%) |
Feb 14, 2020 | 70.08 | 70.65 | 69.85 | 70.06 | 308,074 | +0.08(+0.12%) |
Feb 13, 2020 | 69.72 | 70.04 | 69.33 | 69.98 | 272,429 | +0.06(+0.08%) |
Feb 12, 2020 | 69.93 | 70.16 | 69.33 | 69.92 | 398,996 | +0.66(+0.95%) |
Feb 11, 2020 | 68.66 | 69.51 | 68.53 | 69.26 | 465,047 | +0.81(+1.18%) |
Feb 10, 2020 | 69.56 | 69.56 | 68.11 | 68.45 | 665,749 | -1.48(-2.11%) |
Feb 07, 2020 | 69.51 | 69.96 | 69.00 | 69.93 | 820,741 | +0.07(+0.11%) |
Feb 06, 2020 | 70.98 | 71.01 | 69.62 | 69.85 | 495,354 | -0.97(-1.36%) |
Feb 05, 2020 | 70.37 | 71.01 | 70.08 | 70.82 | 516,217 | +1.18(+1.69%) |
Feb 04, 2020 | 68.51 | 69.85 | 68.43 | 69.64 | 579,512 | +2.00(+2.95%) |
Feb 03, 2020 | 66.77 | 67.90 | 66.62 | 67.64 | 632,759 | +1.37(+2.06%) |
Jan 31, 2020 | 66.29 | 66.77 | 65.80 | 66.28 | 1,283,876 | -0.48(-0.72%) |
Jan 30, 2020 | 66.68 | 66.87 | 65.84 | 66.76 | 411,757 | -0.46(-0.69%) |
Jan 29, 2020 | 68.22 | 68.22 | 67.21 | 67.23 | 287,741 | -0.55(-0.81%) |
Jan 28, 2020 | 67.06 | 68.10 | 66.96 | 67.77 | 431,211 | +1.05(+1.57%) |
Jan 27, 2020 | 66.47 | 67.12 | 66.41 | 66.73 | 417,868 | -1.10(-1.62%) |
Jan 24, 2020 | 69.02 | 69.02 | 67.53 | 67.82 | 455,058 | -0.95(-1.38%) |
Jan 23, 2020 | 68.66 | 68.96 | 67.81 | 68.77 | 701,800 | +0.05(+0.07%) |
Jan 22, 2020 | 68.92 | 69.19 | 68.48 | 68.72 | 801,685 | +0.08(+0.12%) |
Jan 21, 2020 | 68.83 | 69.24 | 68.54 | 68.64 | 867,893 | -0.49(-0.71%) |
Jan 17, 2020 | 69.43 | 69.58 | 68.71 | 69.13 | 474,010 | -0.23(-0.33%) |
Jan 16, 2020 | 68.42 | 69.50 | 68.21 | 69.36 | 623,524 | +1.28(+1.88%) |
Jan 15, 2020 | 68.20 | 69.00 | 67.69 | 68.08 | 658,917 | -0.07(-0.11%) |
Jan 14, 2020 | 68.55 | 68.55 | 67.94 | 68.16 | 524,741 | -0.43(-0.63%) |
Jan 13, 2020 | 67.75 | 68.67 | 67.62 | 68.59 | 527,788 | +1.09(+1.62%) |
Jan 10, 2020 | 68.39 | 68.39 | 67.14 | 67.50 | 681,391 | -0.56(-0.83%) |
Jan 09, 2020 | 68.13 | 69.25 | 67.92 | 68.06 | 1,083,107 | -0.06(-0.09%) |
Jan 08, 2020 | 70.23 | 71.00 | 67.94 | 68.13 | 1,171,658 | -1.16(-1.67%) |
Jan 07, 2020 | 69.35 | 70.11 | 68.90 | 69.28 | 1,489,410 | +0.19(+0.28%) |
Jan 06, 2020 | 69.01 | 69.87 | 68.58 | 69.09 | 919,384 | -0.36(-0.52%) |
Jan 03, 2020 | 69.40 | 69.99 | 69.26 | 69.45 | 710,066 | -0.77(-1.09%) |
Jan 02, 2020 | 71.20 | 71.59 | 69.75 | 70.22 | 915,919 | -0.72(-1.02%) |
Dec 31, 2019 | 70.11 | 71.00 | 70.11 | 70.94 | 853,443 | +0.55(+0.77%) |
Dec 30, 2019 | 70.35 | 70.70 | 70.06 | 70.39 | 396,862 | +0.05(+0.07%) |
Dec 27, 2019 | 70.29 | 70.67 | 69.92 | 70.35 | 405,566 | +0.30(+0.42%) |
Dec 26, 2019 | 69.87 | 70.10 | 69.38 | 70.05 | 363,706 | +0.35(+0.50%) |
Dec 24, 2019 | 69.50 | 69.86 | 69.29 | 69.70 | 128,876 | +0.17(+0.24%) |
Dec 23, 2019 | 69.07 | 69.54 | 68.47 | 69.53 | 527,485 | +0.47(+0.68%) |
Dec 20, 2019 | 69.33 | 69.69 | 68.77 | 69.06 | 1,754,389 | +0.05(+0.07%) |
Dec 19, 2019 | 68.81 | 69.03 | 68.28 | 69.01 | 846,470 | +0.38(+0.55%) |
Dec 18, 2019 | 69.77 | 69.77 | 67.92 | 68.64 | 443,976 | -0.91(-1.30%) |
Dec 17, 2019 | 69.74 | 69.92 | 69.18 | 69.54 | 391,298 | -0.01(-0.01%) |
Dec 16, 2019 | 69.63 | 70.10 | 69.35 | 69.55 | 464,056 | +0.15(+0.21%) |
Dec 13, 2019 | 69.80 | 70.33 | 69.25 | 69.40 | 467,570 | -0.43(-0.62%) |
Dec 12, 2019 | 68.90 | 70.05 | 68.79 | 69.84 | 440,867 | +0.96(+1.40%) |
Dec 11, 2019 | 68.94 | 69.13 | 68.39 | 68.88 | 358,944 | +0.13(+0.19%) |
Dec 10, 2019 | 68.64 | 69.21 | 68.46 | 68.75 | 364,070 | -0.02(-0.03%) |
Dec 09, 2019 | 68.75 | 69.15 | 68.55 | 68.77 | 359,990 | -0.06(-0.09%) |
Dec 06, 2019 | 68.52 | 69.24 | 68.46 | 68.83 | 535,309 | +1.07(+1.58%) |
Dec 05, 2019 | 67.40 | 67.89 | 67.26 | 67.76 | 546,748 | +0.48(+0.71%) |
Dec 04, 2019 | 67.74 | 68.82 | 67.21 | 67.28 | 925,322 | +0.03(+0.04%) |
Dec 03, 2019 | 66.82 | 67.56 | 66.65 | 67.25 | 805,444 | -0.54(-0.79%) |