Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.28 | 70.13 | 67.67 | 70.05 | 1,656,035 | -0.27(-0.39%) |
Feb 27, 2020 | 71.34 | 72.88 | 70.32 | 70.32 | 1,230,837 | -2.62(-3.59%) |
Feb 26, 2020 | 73.89 | 74.79 | 72.73 | 72.94 | 1,047,419 | -0.53(-0.72%) |
Feb 25, 2020 | 76.22 | 76.36 | 73.31 | 73.47 | 1,752,085 | -2.45(-3.23%) |
Feb 24, 2020 | 75.81 | 76.44 | 75.27 | 75.92 | 790,561 | -2.36(-3.02%) |
Feb 21, 2020 | 79.18 | 79.18 | 78.06 | 78.28 | 444,187 | -1.25(-1.57%) |
Feb 20, 2020 | 79.58 | 79.98 | 78.46 | 79.54 | 427,346 | -0.21(-0.26%) |
Feb 19, 2020 | 79.57 | 80.00 | 79.57 | 79.75 | 966,638 | +0.44(+0.56%) |
Feb 18, 2020 | 79.06 | 79.34 | 78.95 | 79.30 | 323,604 | +0.03(+0.04%) |
Feb 14, 2020 | 79.10 | 79.34 | 79.01 | 79.27 | 377,078 | +0.33(+0.42%) |
Feb 13, 2020 | 78.28 | 79.18 | 78.28 | 78.93 | 756,166 | +0.21(+0.27%) |
Feb 12, 2020 | 78.44 | 78.77 | 78.16 | 78.72 | 496,651 | +0.64(+0.82%) |
Feb 11, 2020 | 78.07 | 78.41 | 77.93 | 78.08 | 437,364 | +0.42(+0.53%) |
Feb 10, 2020 | 76.89 | 77.66 | 76.75 | 77.66 | 365,375 | +0.60(+0.77%) |
Feb 07, 2020 | 77.25 | 77.38 | 76.90 | 77.07 | 522,754 | -0.53(-0.69%) |
Feb 06, 2020 | 77.76 | 77.97 | 77.47 | 77.60 | 451,211 | +0.03(+0.04%) |
Feb 05, 2020 | 78.18 | 78.18 | 77.37 | 77.57 | 472,199 | +0.13(+0.17%) |
Feb 04, 2020 | 76.90 | 77.63 | 76.82 | 77.43 | 1,200,975 | +1.41(+1.86%) |
Feb 03, 2020 | 75.53 | 76.32 | 75.53 | 76.02 | 685,057 | +0.78(+1.03%) |
Jan 31, 2020 | 76.57 | 76.57 | 75.05 | 75.24 | 504,135 | -1.54(-2.01%) |
Jan 30, 2020 | 76.03 | 76.84 | 75.80 | 76.79 | 1,428,553 | +0.15(+0.20%) |
Jan 29, 2020 | 77.06 | 77.14 | 76.58 | 76.64 | 497,412 | -0.26(-0.34%) |
Jan 28, 2020 | 76.45 | 77.10 | 76.25 | 76.90 | 424,239 | +0.89(+1.18%) |
Jan 27, 2020 | 75.63 | 76.40 | 75.38 | 76.00 | 700,146 | -1.18(-1.53%) |
Jan 24, 2020 | 78.11 | 78.22 | 76.77 | 77.18 | 1,035,073 | -0.67(-0.87%) |
Jan 23, 2020 | 77.62 | 77.91 | 77.25 | 77.86 | 415,533 | +0.15(+0.19%) |
Jan 22, 2020 | 77.78 | 78.28 | 77.62 | 77.71 | 724,619 | +0.16(+0.21%) |
Jan 21, 2020 | 77.31 | 77.82 | 77.24 | 77.55 | 931,734 | -0.12(-0.15%) |
Jan 17, 2020 | 77.82 | 77.95 | 77.51 | 77.67 | 463,419 | +0.01(+0.01%) |
Jan 16, 2020 | 77.31 | 77.66 | 77.22 | 77.66 | 384,945 | +0.77(+1.00%) |
Jan 15, 2020 | 76.56 | 77.19 | 76.56 | 76.89 | 670,432 | +0.23(+0.30%) |
Jan 14, 2020 | 76.54 | 76.97 | 76.36 | 76.66 | 557,826 | -0.04(-0.05%) |
Jan 13, 2020 | 76.24 | 76.70 | 76.10 | 76.70 | 680,566 | +0.60(+0.78%) |
Jan 10, 2020 | 76.48 | 76.49 | 75.97 | 76.10 | 487,972 | -0.23(-0.30%) |
Jan 09, 2020 | 76.16 | 76.41 | 75.89 | 76.33 | 431,649 | +0.64(+0.85%) |
Jan 08, 2020 | 75.39 | 76.02 | 75.24 | 75.69 | 421,943 | +0.37(+0.49%) |
Jan 07, 2020 | 75.25 | 75.51 | 75.08 | 75.32 | 378,322 | -0.01(-0.02%) |
Jan 06, 2020 | 74.55 | 75.34 | 74.40 | 75.34 | 794,803 | +0.29(+0.39%) |
Jan 03, 2020 | 74.51 | 75.20 | 74.27 | 75.04 | 599,888 | -0.30(-0.40%) |
Jan 02, 2020 | 75.06 | 75.34 | 74.68 | 75.34 | 911,697 | +0.77(+1.03%) |
Dec 31, 2019 | 74.21 | 74.59 | 74.07 | 74.57 | 452,576 | +0.19(+0.25%) |
Dec 30, 2019 | 74.89 | 74.89 | 74.09 | 74.39 | 636,552 | -0.47(-0.63%) |
Dec 27, 2019 | 75.09 | 75.12 | 74.62 | 74.86 | 374,828 | -0.05(-0.07%) |
Dec 26, 2019 | 74.96 | 75.00 | 74.76 | 74.91 | 555,516 | +0.12(+0.16%) |
Dec 24, 2019 | 74.75 | 74.81 | 74.58 | 74.79 | 218,513 | +0.12(+0.16%) |
Dec 23, 2019 | 74.97 | 74.97 | 74.59 | 74.67 | 1,096,772 | -0.05(-0.07%) |
Dec 20, 2019 | 74.48 | 74.73 | 74.39 | 74.73 | 637,944 | +0.54(+0.73%) |
Dec 19, 2019 | 73.92 | 74.26 | 73.85 | 74.18 | 408,108 | +0.35(+0.47%) |
Dec 18, 2019 | 73.97 | 74.04 | 73.82 | 73.84 | 570,260 | +0.01(+0.01%) |
Dec 17, 2019 | 74.11 | 74.11 | 73.68 | 73.83 | 480,688 | -0.16(-0.21%) |
Dec 16, 2019 | 73.91 | 74.26 | 73.90 | 73.98 | 690,817 | +0.55(+0.75%) |
Dec 13, 2019 | 73.24 | 73.76 | 73.13 | 73.43 | 1,320,144 | +0.10(+0.14%) |
Dec 12, 2019 | 72.96 | 73.54 | 72.70 | 73.33 | 446,889 | +0.38(+0.52%) |
Dec 11, 2019 | 72.92 | 72.99 | 72.59 | 72.95 | 458,861 | +0.16(+0.22%) |
Dec 10, 2019 | 72.94 | 73.08 | 72.67 | 72.79 | 878,950 | -0.11(-0.15%) |
Dec 09, 2019 | 73.23 | 73.32 | 72.90 | 72.90 | 433,038 | -0.43(-0.59%) |
Dec 06, 2019 | 73.40 | 73.58 | 73.28 | 73.33 | 367,082 | +0.45(+0.62%) |
Dec 05, 2019 | 73.05 | 73.05 | 72.67 | 72.88 | 522,939 | -0.09(-0.13%) |
Dec 04, 2019 | 72.84 | 73.26 | 72.82 | 72.97 | 424,305 | +0.43(+0.59%) |
Dec 03, 2019 | 72.08 | 72.64 | 71.72 | 72.54 | 781,893 | -0.30(-0.41%) |