Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.79 | 71.97 | 69.20 | 70.82 | 5,147,855 | -2.30(-3.15%) |
Feb 27, 2020 | 76.33 | 76.92 | 73.13 | 73.13 | 2,860,118 | -3.26(-4.27%) |
Feb 26, 2020 | 75.96 | 77.52 | 75.33 | 76.39 | 3,168,881 | +1.48(+1.97%) |
Feb 25, 2020 | 76.11 | 76.49 | 74.69 | 74.91 | 2,914,553 | -1.13(-1.49%) |
Feb 24, 2020 | 76.20 | 76.76 | 75.79 | 76.04 | 1,896,923 | -0.47(-0.61%) |
Feb 21, 2020 | 76.79 | 77.47 | 76.41 | 76.50 | 2,468,458 | -0.29(-0.37%) |
Feb 20, 2020 | 76.69 | 77.02 | 76.29 | 76.79 | 2,229,908 | -0.20(-0.26%) |
Feb 19, 2020 | 77.67 | 77.73 | 76.89 | 76.99 | 1,783,190 | -0.78(-1.00%) |
Feb 18, 2020 | 78.14 | 78.28 | 77.54 | 77.77 | 2,572,140 | -0.04(-0.05%) |
Feb 14, 2020 | 77.10 | 77.88 | 76.92 | 77.80 | 1,956,896 | +0.93(+1.21%) |
Feb 13, 2020 | 75.81 | 76.96 | 75.64 | 76.87 | 1,193,143 | +1.06(+1.40%) |
Feb 12, 2020 | 75.27 | 75.97 | 75.12 | 75.81 | 1,288,875 | +0.27(+0.36%) |
Feb 11, 2020 | 75.45 | 75.73 | 75.19 | 75.55 | 1,671,116 | +0.26(+0.35%) |
Feb 10, 2020 | 75.08 | 75.33 | 74.63 | 75.29 | 1,361,450 | +0.34(+0.45%) |
Feb 07, 2020 | 74.81 | 75.09 | 74.65 | 74.94 | 1,782,434 | +0.39(+0.52%) |
Feb 06, 2020 | 74.16 | 74.72 | 74.02 | 74.56 | 1,548,652 | +0.44(+0.59%) |
Feb 05, 2020 | 73.61 | 74.17 | 73.46 | 74.12 | 1,194,941 | +0.37(+0.50%) |
Feb 04, 2020 | 74.09 | 74.42 | 73.60 | 73.75 | 1,779,761 | -0.32(-0.44%) |
Feb 03, 2020 | 73.72 | 74.14 | 73.58 | 74.08 | 1,233,393 | +0.52(+0.71%) |
Jan 31, 2020 | 73.34 | 73.88 | 73.16 | 73.56 | 2,273,806 | +0.13(+0.18%) |
Jan 30, 2020 | 72.59 | 73.46 | 72.41 | 73.42 | 1,211,551 | +0.79(+1.09%) |
Jan 29, 2020 | 72.37 | 72.68 | 72.11 | 72.63 | 1,665,817 | +0.63(+0.87%) |
Jan 28, 2020 | 71.90 | 72.32 | 71.69 | 72.00 | 1,506,674 | +0.19(+0.26%) |
Jan 27, 2020 | 72.01 | 72.47 | 71.49 | 71.82 | 1,979,817 | -0.25(-0.35%) |
Jan 24, 2020 | 71.94 | 72.46 | 71.74 | 72.07 | 1,322,743 | +0.08(+0.11%) |
Jan 23, 2020 | 71.66 | 72.04 | 71.44 | 71.99 | 1,416,423 | +0.35(+0.49%) |
Jan 22, 2020 | 71.84 | 72.11 | 71.61 | 71.64 | 2,639,595 | -0.11(-0.15%) |
Jan 21, 2020 | 71.49 | 71.77 | 71.14 | 71.74 | 1,932,807 | +0.25(+0.35%) |
Jan 17, 2020 | 71.04 | 71.62 | 70.96 | 71.49 | 1,732,126 | +0.48(+0.68%) |
Jan 16, 2020 | 70.55 | 71.09 | 70.55 | 71.01 | 2,304,486 | +0.91(+1.29%) |
Jan 15, 2020 | 69.75 | 70.22 | 69.55 | 70.10 | 1,931,766 | +0.53(+0.76%) |
Jan 14, 2020 | 69.56 | 69.81 | 69.13 | 69.58 | 1,606,015 | -0.02(-0.03%) |
Jan 13, 2020 | 69.05 | 69.71 | 69.05 | 69.59 | 1,428,665 | +0.56(+0.81%) |
Jan 10, 2020 | 68.85 | 69.30 | 68.76 | 69.04 | 1,197,920 | +0.38(+0.55%) |
Jan 09, 2020 | 68.35 | 68.74 | 68.19 | 68.66 | 1,629,438 | +0.26(+0.38%) |
Jan 08, 2020 | 68.86 | 68.86 | 68.30 | 68.40 | 1,154,176 | -0.12(-0.17%) |
Jan 07, 2020 | 68.02 | 68.53 | 67.72 | 68.52 | 1,369,016 | +0.25(+0.37%) |
Jan 06, 2020 | 68.20 | 68.48 | 68.05 | 68.27 | 1,542,055 | +0.06(+0.09%) |
Jan 03, 2020 | 67.99 | 68.62 | 67.99 | 68.20 | 1,383,090 | +0.03(+0.04%) |
Jan 02, 2020 | 68.97 | 69.12 | 67.92 | 68.18 | 1,629,642 | -0.67(-0.98%) |
Dec 31, 2019 | 68.62 | 69.06 | 68.57 | 68.85 | 1,549,298 | +0.22(+0.31%) |
Dec 30, 2019 | 68.18 | 68.66 | 68.18 | 68.63 | 1,233,931 | +0.23(+0.34%) |
Dec 27, 2019 | 68.08 | 68.43 | 67.77 | 68.40 | 1,851,483 | +0.59(+0.87%) |
Dec 26, 2019 | 67.99 | 68.05 | 67.51 | 67.81 | 713,854 | -0.10(-0.15%) |
Dec 24, 2019 | 67.83 | 68.02 | 67.53 | 67.91 | 531,082 | +0.10(+0.15%) |
Dec 23, 2019 | 68.63 | 68.63 | 67.66 | 67.81 | 1,072,567 | -0.83(-1.21%) |
Dec 20, 2019 | 67.88 | 69.03 | 67.69 | 68.64 | 4,635,736 | +1.00(+1.48%) |
Dec 19, 2019 | 68.19 | 68.56 | 67.62 | 67.64 | 7,292,390 | -0.52(-0.76%) |
Dec 18, 2019 | 67.75 | 68.26 | 67.26 | 68.16 | 2,771,376 | +0.38(+0.56%) |
Dec 17, 2019 | 67.91 | 68.46 | 67.71 | 67.78 | 1,666,553 | -0.13(-0.20%) |
Dec 16, 2019 | 67.28 | 67.95 | 67.15 | 67.92 | 1,679,851 | +0.66(+0.99%) |
Dec 13, 2019 | 66.76 | 67.40 | 66.30 | 67.25 | 1,084,363 | +0.28(+0.41%) |
Dec 12, 2019 | 67.04 | 67.41 | 66.69 | 66.98 | 1,309,381 | -0.22(-0.32%) |
Dec 11, 2019 | 67.24 | 67.40 | 66.67 | 67.19 | 1,657,125 | +0.32(+0.48%) |
Dec 10, 2019 | 66.75 | 67.26 | 66.60 | 66.87 | 1,880,381 | +0.12(+0.18%) |
Dec 09, 2019 | 67.04 | 67.05 | 66.56 | 66.75 | 1,742,442 | -0.21(-0.32%) |
Dec 06, 2019 | 66.71 | 67.28 | 66.54 | 66.96 | 1,481,332 | +0.09(+0.13%) |
Dec 05, 2019 | 66.08 | 66.87 | 66.03 | 66.87 | 1,836,854 | +0.65(+0.98%) |
Dec 04, 2019 | 65.49 | 66.35 | 65.46 | 66.22 | 1,080,499 | +0.49(+0.75%) |
Dec 03, 2019 | 65.85 | 66.06 | 65.59 | 65.73 | 956,382 | +0.12(+0.18%) |