Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.70 | 66.90 | 64.20 | 65.27 | 1,335,898 | -1.61(-2.41%) |
Feb 27, 2020 | 67.24 | 68.18 | 66.16 | 66.88 | 1,014,666 | -1.09(-1.60%) |
Feb 26, 2020 | 70.72 | 71.61 | 67.90 | 67.97 | 1,318,660 | -2.71(-3.83%) |
Feb 25, 2020 | 71.27 | 72.30 | 69.75 | 70.68 | 1,440,468 | +0.41(+0.59%) |
Feb 24, 2020 | 69.63 | 70.55 | 69.24 | 70.26 | 574,475 | -0.79(-1.11%) |
Feb 21, 2020 | 70.98 | 71.55 | 70.83 | 71.05 | 369,149 | -0.53(-0.73%) |
Feb 20, 2020 | 71.63 | 71.73 | 70.15 | 71.58 | 477,386 | -0.30(-0.41%) |
Feb 19, 2020 | 71.65 | 72.01 | 71.49 | 71.88 | 507,394 | +0.42(+0.59%) |
Feb 18, 2020 | 71.74 | 71.93 | 71.42 | 71.46 | 268,324 | -0.37(-0.51%) |
Feb 14, 2020 | 71.43 | 71.92 | 71.43 | 71.82 | 323,619 | +0.31(+0.43%) |
Feb 13, 2020 | 71.30 | 71.80 | 71.30 | 71.52 | 302,576 | +0.13(+0.18%) |
Feb 12, 2020 | 71.33 | 71.54 | 70.76 | 71.39 | 317,853 | +0.05(+0.07%) |
Feb 11, 2020 | 71.86 | 71.87 | 71.12 | 71.33 | 373,855 | -0.39(-0.55%) |
Feb 10, 2020 | 71.20 | 71.86 | 71.20 | 71.73 | 341,445 | +0.53(+0.74%) |
Feb 07, 2020 | 70.89 | 71.53 | 70.55 | 71.20 | 322,706 | -0.54(-0.76%) |
Feb 06, 2020 | 70.48 | 71.85 | 70.48 | 71.75 | 467,960 | +1.37(+1.94%) |
Feb 05, 2020 | 71.59 | 71.59 | 70.20 | 70.38 | 675,252 | -1.06(-1.48%) |
Feb 04, 2020 | 71.39 | 72.08 | 70.98 | 71.44 | 357,172 | +0.74(+1.05%) |
Feb 03, 2020 | 70.68 | 71.40 | 70.32 | 70.69 | 779,601 | +0.29(+0.41%) |
Jan 31, 2020 | 70.79 | 71.25 | 70.06 | 70.41 | 374,056 | -0.55(-0.78%) |
Jan 30, 2020 | 70.32 | 71.04 | 70.09 | 70.96 | 290,476 | +0.46(+0.66%) |
Jan 29, 2020 | 70.50 | 70.79 | 69.87 | 70.49 | 542,045 | +0.05(+0.07%) |
Jan 28, 2020 | 69.98 | 70.62 | 69.70 | 70.44 | 721,829 | +0.52(+0.74%) |
Jan 27, 2020 | 68.70 | 70.05 | 68.41 | 69.92 | 836,076 | +0.56(+0.81%) |
Jan 24, 2020 | 69.31 | 69.61 | 69.12 | 69.36 | 1,008,513 | +0.33(+0.48%) |
Jan 23, 2020 | 68.96 | 69.44 | 68.64 | 69.03 | 699,060 | -0.02(-0.03%) |
Jan 22, 2020 | 69.23 | 69.70 | 68.92 | 69.05 | 504,488 | -0.08(-0.11%) |
Jan 21, 2020 | 69.26 | 69.28 | 68.79 | 69.13 | 451,890 | -0.07(-0.10%) |
Jan 17, 2020 | 68.80 | 69.27 | 68.68 | 69.20 | 445,603 | +0.28(+0.41%) |
Jan 16, 2020 | 68.31 | 68.97 | 67.93 | 68.92 | 917,649 | +1.11(+1.64%) |
Jan 15, 2020 | 67.26 | 68.03 | 67.22 | 67.80 | 768,577 | +0.64(+0.95%) |
Jan 14, 2020 | 66.68 | 67.40 | 66.55 | 67.16 | 1,107,380 | +0.39(+0.59%) |
Jan 13, 2020 | 65.91 | 66.79 | 65.63 | 66.77 | 454,029 | +0.99(+1.51%) |
Jan 10, 2020 | 66.22 | 66.36 | 65.77 | 65.78 | 382,272 | -0.24(-0.36%) |
Jan 09, 2020 | 65.31 | 66.11 | 65.15 | 66.01 | 493,849 | +0.88(+1.35%) |
Jan 08, 2020 | 64.64 | 65.80 | 64.53 | 65.14 | 419,384 | +0.57(+0.88%) |
Jan 07, 2020 | 64.31 | 64.84 | 63.96 | 64.57 | 321,365 | +0.29(+0.45%) |
Jan 06, 2020 | 63.36 | 64.31 | 63.26 | 64.28 | 518,397 | +0.66(+1.03%) |
Jan 03, 2020 | 62.76 | 63.92 | 62.71 | 63.62 | 326,928 | +0.38(+0.60%) |
Jan 02, 2020 | 62.75 | 63.26 | 62.71 | 63.25 | 334,602 | +0.50(+0.80%) |
Dec 31, 2019 | 62.55 | 62.80 | 62.26 | 62.75 | 356,939 | +0.10(+0.15%) |
Dec 30, 2019 | 62.97 | 62.98 | 62.31 | 62.65 | 330,721 | -0.36(-0.57%) |
Dec 27, 2019 | 62.98 | 63.08 | 62.73 | 63.01 | 220,576 | +0.11(+0.17%) |
Dec 26, 2019 | 63.00 | 63.06 | 62.54 | 62.90 | 186,847 | +0.07(+0.11%) |
Dec 24, 2019 | 62.68 | 62.88 | 62.23 | 62.83 | 95,853 | +0.21(+0.34%) |
Dec 23, 2019 | 63.14 | 63.14 | 62.53 | 62.62 | 248,996 | -0.43(-0.68%) |
Dec 20, 2019 | 62.93 | 63.53 | 62.92 | 63.05 | 390,145 | +0.11(+0.17%) |
Dec 19, 2019 | 62.92 | 63.18 | 62.54 | 62.95 | 437,891 | -0.06(-0.10%) |
Dec 18, 2019 | 63.95 | 64.17 | 62.72 | 63.01 | 575,054 | -0.75(-1.18%) |
Dec 17, 2019 | 63.57 | 63.98 | 63.45 | 63.76 | 432,431 | +0.19(+0.30%) |
Dec 16, 2019 | 63.51 | 63.86 | 63.37 | 63.57 | 326,963 | +0.33(+0.53%) |
Dec 13, 2019 | 62.60 | 63.60 | 62.45 | 63.24 | 328,297 | +0.64(+1.02%) |
Dec 12, 2019 | 62.61 | 63.04 | 62.53 | 62.60 | 404,736 | -0.12(-0.20%) |
Dec 11, 2019 | 62.31 | 62.98 | 62.20 | 62.72 | 362,469 | +0.46(+0.75%) |
Dec 10, 2019 | 61.95 | 62.37 | 61.91 | 62.26 | 426,914 | +0.12(+0.20%) |
Dec 09, 2019 | 62.15 | 62.64 | 62.02 | 62.13 | 341,888 | -0.05(-0.08%) |
Dec 06, 2019 | 61.86 | 62.23 | 61.58 | 62.19 | 716,275 | +0.50(+0.81%) |
Dec 05, 2019 | 61.09 | 61.79 | 61.08 | 61.69 | 324,542 | +0.62(+1.02%) |
Dec 04, 2019 | 61.20 | 61.20 | 60.67 | 61.06 | 515,225 | +0.11(+0.19%) |
Dec 03, 2019 | 61.19 | 61.60 | 60.84 | 60.95 | 474,012 | -0.46(-0.76%) |