Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.26 | 66.41 | 66.17 | 66.23 | 1,783,897 | -0.05(-0.07%) |
Feb 27, 2020 | 65.95 | 66.48 | 65.95 | 66.28 | 1,628,703 | -0.22(-0.34%) |
Feb 26, 2020 | 66.60 | 66.62 | 66.45 | 66.50 | 565,496 | -0.09(-0.13%) |
Feb 25, 2020 | 66.63 | 66.66 | 66.57 | 66.59 | 250,444 | -0.04(-0.06%) |
Feb 24, 2020 | 66.63 | 66.66 | 66.56 | 66.63 | 140,011 | -0.04(-0.06%) |
Feb 21, 2020 | 66.81 | 66.81 | 66.61 | 66.67 | 109,040 | -0.02(-0.03%) |
Feb 20, 2020 | 66.61 | 66.71 | 66.61 | 66.69 | 203,421 | +0.06(+0.09%) |
Feb 19, 2020 | 66.57 | 66.65 | 66.57 | 66.63 | 70,267 | +0.02(+0.03%) |
Feb 18, 2020 | 66.63 | 66.64 | 66.57 | 66.61 | 99,121 | +0.01(+0.01%) |
Feb 14, 2020 | 66.74 | 66.74 | 66.58 | 66.60 | 122,363 | -0.08(-0.12%) |
Feb 13, 2020 | 66.57 | 66.68 | 66.57 | 66.68 | 115,060 | +0.10(+0.15%) |
Feb 12, 2020 | 66.70 | 68.27 | 66.55 | 66.58 | 327,711 | -0.05(-0.07%) |
Feb 11, 2020 | 66.63 | 66.69 | 66.58 | 66.63 | 159,037 | +0.05(+0.07%) |
Feb 10, 2020 | 66.58 | 66.58 | 66.55 | 66.58 | 107,649 | +0.00(+0.00%) |
Feb 07, 2020 | 66.55 | 66.58 | 66.55 | 66.58 | 148,290 | +0.03(+0.04%) |
Feb 06, 2020 | 66.58 | 66.59 | 66.52 | 66.55 | 146,735 | -0.02(-0.03%) |
Feb 05, 2020 | 66.57 | 66.59 | 66.52 | 66.57 | 125,326 | +0.00(+0.00%) |
Feb 04, 2020 | 66.55 | 66.60 | 66.50 | 66.57 | 195,650 | +0.04(+0.06%) |
Feb 03, 2020 | 66.50 | 66.57 | 66.50 | 66.53 | 196,193 | +0.09(+0.13%) |
Jan 31, 2020 | 66.53 | 66.60 | 66.43 | 66.44 | 554,425 | -0.11(-0.16%) |
Jan 30, 2020 | 66.58 | 66.59 | 66.55 | 66.55 | 345,134 | -0.04(-0.06%) |
Jan 29, 2020 | 66.57 | 66.59 | 66.53 | 66.59 | 284,437 | +0.00(+0.00%) |
Jan 28, 2020 | 66.57 | 66.60 | 66.53 | 66.59 | 111,484 | +0.02(+0.03%) |
Jan 27, 2020 | 66.62 | 66.62 | 66.51 | 66.57 | 165,022 | +0.00(+0.00%) |
Jan 24, 2020 | 66.56 | 66.59 | 66.53 | 66.57 | 149,315 | +0.02(+0.03%) |
Jan 23, 2020 | 66.59 | 66.59 | 66.50 | 66.55 | 183,589 | +0.03(+0.04%) |
Jan 22, 2020 | 66.50 | 66.57 | 66.32 | 66.52 | 191,773 | -0.06(-0.09%) |
Jan 21, 2020 | 66.57 | 66.58 | 66.53 | 66.58 | 218,948 | +0.03(+0.04%) |
Jan 17, 2020 | 66.59 | 66.59 | 66.45 | 66.55 | 126,769 | -0.03(-0.04%) |
Jan 16, 2020 | 66.45 | 66.67 | 66.33 | 66.58 | 278,047 | +0.17(+0.25%) |
Jan 15, 2020 | 66.46 | 66.49 | 66.29 | 66.41 | 195,777 | -0.06(-0.09%) |
Jan 14, 2020 | 66.25 | 66.47 | 66.22 | 66.47 | 327,107 | +0.20(+0.31%) |
Jan 13, 2020 | 66.26 | 66.38 | 66.25 | 66.27 | 276,382 | -0.03(-0.04%) |
Jan 10, 2020 | 66.24 | 66.31 | 66.22 | 66.29 | 204,245 | +0.06(+0.09%) |
Jan 09, 2020 | 66.24 | 66.34 | 66.23 | 66.24 | 163,875 | +0.00(+0.00%) |
Jan 08, 2020 | 66.14 | 66.30 | 66.11 | 66.24 | 289,534 | +0.13(+0.19%) |
Jan 07, 2020 | 66.16 | 66.30 | 66.04 | 66.11 | 288,485 | -0.20(-0.29%) |
Jan 06, 2020 | 66.18 | 66.39 | 66.11 | 66.30 | 270,678 | +0.06(+0.09%) |
Jan 03, 2020 | 66.16 | 66.28 | 66.07 | 66.25 | 275,778 | +0.12(+0.18%) |
Jan 02, 2020 | 66.27 | 66.27 | 66.04 | 66.13 | 337,427 | -0.12(-0.18%) |
Dec 31, 2019 | 66.14 | 66.42 | 66.04 | 66.25 | 284,488 | +0.12(+0.18%) |
Dec 30, 2019 | 66.09 | 66.16 | 66.08 | 66.13 | 112,089 | +0.01(+0.01%) |
Dec 27, 2019 | 66.08 | 66.21 | 66.08 | 66.12 | 105,761 | +0.04(+0.06%) |
Dec 26, 2019 | 66.03 | 66.21 | 65.98 | 66.08 | 80,431 | +0.02(+0.03%) |
Dec 24, 2019 | 66.11 | 66.15 | 65.97 | 66.06 | 61,181 | -0.02(-0.03%) |
Dec 23, 2019 | 66.06 | 66.16 | 65.84 | 66.08 | 237,457 | -0.02(-0.03%) |
Dec 20, 2019 | 66.10 | 66.25 | 66.02 | 66.10 | 505,951 | -0.08(-0.12%) |
Dec 19, 2019 | 66.15 | 66.27 | 66.07 | 66.18 | 255,216 | +0.08(+0.12%) |
Dec 18, 2019 | 65.96 | 66.15 | 65.96 | 66.10 | 573,443 | +0.31(+0.47%) |
Dec 17, 2019 | 65.92 | 66.07 | 65.77 | 65.79 | 294,156 | -0.18(-0.27%) |
Dec 16, 2019 | 65.93 | 66.01 | 65.77 | 65.96 | 401,764 | +0.12(+0.18%) |
Dec 13, 2019 | 65.78 | 65.85 | 65.75 | 65.85 | 159,461 | +0.07(+0.10%) |
Dec 12, 2019 | 65.83 | 65.94 | 65.67 | 65.78 | 359,213 | +0.00(+0.01%) |
Dec 11, 2019 | 65.46 | 65.95 | 65.40 | 65.77 | 126,022 | +0.22(+0.34%) |
Dec 10, 2019 | 65.39 | 65.57 | 65.31 | 65.55 | 148,237 | +0.07(+0.10%) |
Dec 09, 2019 | 65.49 | 65.55 | 65.25 | 65.48 | 227,641 | +0.01(+0.01%) |
Dec 06, 2019 | 65.64 | 65.76 | 65.42 | 65.47 | 294,359 | -0.14(-0.21%) |
Dec 05, 2019 | 65.69 | 65.75 | 65.58 | 65.61 | 220,539 | -0.03(-0.04%) |
Dec 04, 2019 | 65.88 | 65.88 | 65.64 | 65.64 | 423,341 | -0.20(-0.31%) |
Dec 03, 2019 | 65.89 | 65.98 | 65.74 | 65.84 | 118,825 | -0.01(-0.01%) |