Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.35 | 60.21 | 58.48 | 59.66 | 12,227 | -1.43(-2.34%) |
Feb 27, 2020 | 62.24 | 62.36 | 61.09 | 61.09 | 2,795 | -2.63(-4.13%) |
Feb 26, 2020 | 64.51 | 64.98 | 63.53 | 63.72 | 8,878 | -0.05(-0.08%) |
Feb 25, 2020 | 64.90 | 65.53 | 63.72 | 63.77 | 1,553 | -2.01(-3.06%) |
Feb 24, 2020 | 66.45 | 66.45 | 65.79 | 65.79 | 5,417 | -2.19(-3.23%) |
Feb 21, 2020 | 68.65 | 68.65 | 67.93 | 67.98 | 948 | -0.68(-1.00%) |
Feb 20, 2020 | 68.51 | 68.66 | 68.51 | 68.66 | 645 | -0.28(-0.41%) |
Feb 19, 2020 | 69.16 | 69.16 | 68.95 | 68.95 | 3,555 | +0.34(+0.50%) |
Feb 18, 2020 | 68.89 | 68.89 | 68.50 | 68.60 | 2,051 | -0.17(-0.24%) |
Feb 14, 2020 | 68.69 | 68.77 | 68.69 | 68.77 | 527 | +0.09(+0.13%) |
Feb 13, 2020 | 68.88 | 68.88 | 68.68 | 68.68 | 1,166 | -0.06(-0.08%) |
Feb 12, 2020 | 68.68 | 68.74 | 68.68 | 68.74 | 2,340 | +0.41(+0.60%) |
Feb 11, 2020 | 68.48 | 68.51 | 68.33 | 68.33 | 668 | +0.17(+0.25%) |
Feb 10, 2020 | 68.11 | 68.15 | 68.11 | 68.15 | 188 | +0.38(+0.56%) |
Feb 07, 2020 | 67.90 | 67.90 | 67.72 | 67.77 | 2,002 | -0.25(-0.37%) |
Feb 06, 2020 | 68.03 | 68.03 | 68.03 | 68.03 | 106 | +0.32(+0.48%) |
Feb 05, 2020 | 67.60 | 67.70 | 67.59 | 67.70 | 3,162 | +0.57(+0.84%) |
Feb 04, 2020 | 67.04 | 67.14 | 67.04 | 67.14 | 773 | +1.10(+1.66%) |
Feb 03, 2020 | 66.13 | 66.13 | 66.04 | 66.04 | 323 | +0.51(+0.78%) |
Jan 31, 2020 | 65.77 | 65.77 | 65.53 | 65.53 | 1,791 | -1.11(-1.66%) |
Jan 30, 2020 | 66.22 | 66.64 | 66.20 | 66.64 | 504 | +0.12(+0.18%) |
Jan 29, 2020 | 67.09 | 67.09 | 66.51 | 66.51 | 325 | -0.05(-0.07%) |
Jan 28, 2020 | 66.47 | 66.56 | 66.47 | 66.56 | 374 | +0.71(+1.07%) |
Jan 27, 2020 | 66.12 | 66.12 | 65.55 | 65.86 | 1,468 | -0.97(-1.46%) |
Jan 24, 2020 | 67.73 | 67.73 | 66.83 | 66.83 | 2,318 | -0.59(-0.87%) |
Jan 23, 2020 | 67.03 | 67.42 | 67.03 | 67.42 | 564 | +0.03(+0.04%) |
Jan 22, 2020 | 67.48 | 67.48 | 67.39 | 67.39 | 447 | +0.13(+0.19%) |
Jan 21, 2020 | 67.36 | 67.46 | 67.27 | 67.27 | 3,279 | -0.12(-0.18%) |
Jan 17, 2020 | 67.66 | 67.66 | 67.39 | 67.39 | 105 | +0.30(+0.44%) |
Jan 16, 2020 | 67.09 | 67.09 | 67.09 | 67.09 | 3 | +0.58(+0.87%) |
Jan 15, 2020 | 66.81 | 66.81 | 66.50 | 66.51 | 490 | +0.14(+0.21%) |
Jan 14, 2020 | 66.70 | 66.70 | 66.34 | 66.37 | 8,242 | -0.08(-0.12%) |
Jan 13, 2020 | 66.40 | 66.49 | 66.40 | 66.46 | 951 | +0.39(+0.60%) |
Jan 10, 2020 | 66.26 | 66.29 | 66.06 | 66.06 | 948 | -0.12(-0.19%) |
Jan 09, 2020 | 66.07 | 66.20 | 66.07 | 66.19 | 265 | +0.42(+0.64%) |
Jan 08, 2020 | 65.48 | 66.01 | 65.48 | 65.77 | 1,220 | +0.37(+0.57%) |
Jan 07, 2020 | 65.39 | 65.39 | 65.39 | 65.39 | 47 | -0.10(-0.16%) |
Jan 06, 2020 | 65.21 | 65.50 | 65.21 | 65.50 | 585 | +0.07(+0.10%) |
Jan 03, 2020 | 65.41 | 65.52 | 65.41 | 65.43 | 737 | -0.31(-0.48%) |
Jan 02, 2020 | 65.46 | 65.74 | 65.46 | 65.74 | 6,708 | +0.69(+1.06%) |
Dec 31, 2019 | 65.05 | 65.05 | 65.05 | 65.05 | 737 | -0.02(-0.03%) |
Dec 30, 2019 | 66.53 | 66.53 | 61.23 | 65.07 | 3,204 | -0.32(-0.49%) |
Dec 27, 2019 | 65.39 | 65.39 | 65.39 | 65.39 | 105 | +0.05(+0.08%) |
Dec 26, 2019 | 65.56 | 65.56 | 65.34 | 65.34 | 1,273 | +0.30(+0.46%) |
Dec 24, 2019 | 65.03 | 65.18 | 65.03 | 65.04 | 632 | -0.04(-0.07%) |
Dec 23, 2019 | 65.22 | 65.23 | 65.08 | 65.08 | 1,567 | -0.08(-0.12%) |
Dec 20, 2019 | 65.19 | 65.24 | 65.13 | 65.16 | 10,046 | +0.48(+0.74%) |
Dec 19, 2019 | 64.71 | 64.83 | 64.44 | 64.68 | 3,318 | +0.18(+0.28%) |
Dec 18, 2019 | 64.47 | 64.50 | 64.47 | 64.50 | 157 | +0.01(+0.02%) |
Dec 17, 2019 | 64.55 | 64.55 | 64.49 | 64.49 | 2,486 | -0.01(-0.01%) |
Dec 16, 2019 | 64.48 | 64.59 | 64.41 | 64.49 | 1,612 | +0.49(+0.76%) |
Dec 13, 2019 | 63.82 | 64.01 | 63.82 | 64.01 | 105 | -0.00(-0.00%) |
Dec 12, 2019 | 63.83 | 64.01 | 63.83 | 64.01 | 3,109 | +0.61(+0.96%) |
Dec 11, 2019 | 63.39 | 63.40 | 63.39 | 63.40 | 456 | +0.19(+0.30%) |
Dec 10, 2019 | 63.38 | 63.47 | 63.21 | 63.21 | 442 | -0.18(-0.28%) |
Dec 09, 2019 | 63.81 | 63.81 | 63.38 | 63.38 | 485 | -0.12(-0.19%) |
Dec 06, 2019 | 63.58 | 63.58 | 63.51 | 63.51 | 105 | +0.56(+0.89%) |
Dec 05, 2019 | 62.93 | 62.95 | 62.82 | 62.95 | 304 | +0.04(+0.07%) |
Dec 04, 2019 | 62.88 | 62.97 | 62.88 | 62.91 | 38,493 | +0.44(+0.71%) |
Dec 03, 2019 | 62.23 | 62.46 | 62.23 | 62.46 | 2,379 | -0.44(-0.69%) |