Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.30 | 60.79 | 58.27 | 58.30 | 397,614 | -4.01(-6.43%) |
Feb 27, 2020 | 62.03 | 64.09 | 61.07 | 62.31 | 250,864 | -0.81(-1.29%) |
Feb 26, 2020 | 63.48 | 64.88 | 62.79 | 63.12 | 205,269 | +0.21(+0.34%) |
Feb 25, 2020 | 66.17 | 66.70 | 62.73 | 62.91 | 204,911 | -2.78(-4.23%) |
Feb 24, 2020 | 65.80 | 66.71 | 65.41 | 65.69 | 171,814 | -1.55(-2.31%) |
Feb 21, 2020 | 68.22 | 68.22 | 67.12 | 67.25 | 171,885 | -0.98(-1.43%) |
Feb 20, 2020 | 67.09 | 68.41 | 66.98 | 68.22 | 142,285 | +0.91(+1.35%) |
Feb 19, 2020 | 66.85 | 68.01 | 66.63 | 67.31 | 178,868 | +0.37(+0.55%) |
Feb 18, 2020 | 67.02 | 67.15 | 66.08 | 66.95 | 125,887 | +0.20(+0.30%) |
Feb 14, 2020 | 66.48 | 66.98 | 66.24 | 66.74 | 106,341 | +0.38(+0.57%) |
Feb 13, 2020 | 65.69 | 66.40 | 65.12 | 66.37 | 116,692 | +0.36(+0.54%) |
Feb 12, 2020 | 65.63 | 66.10 | 64.64 | 66.01 | 142,390 | +0.62(+0.95%) |
Feb 11, 2020 | 65.60 | 66.14 | 65.10 | 65.39 | 170,787 | +0.19(+0.30%) |
Feb 10, 2020 | 62.85 | 65.38 | 62.77 | 65.20 | 208,168 | +2.24(+3.56%) |
Feb 07, 2020 | 62.55 | 63.70 | 62.12 | 62.96 | 202,846 | +0.42(+0.66%) |
Feb 06, 2020 | 60.78 | 62.71 | 60.34 | 62.54 | 236,353 | +2.26(+3.75%) |
Feb 05, 2020 | 58.34 | 60.56 | 57.69 | 60.28 | 346,298 | +1.26(+2.13%) |
Feb 04, 2020 | 58.35 | 59.66 | 58.06 | 59.03 | 260,468 | +1.53(+2.65%) |
Feb 03, 2020 | 57.38 | 58.39 | 57.11 | 57.50 | 232,869 | +0.46(+0.81%) |
Jan 31, 2020 | 57.94 | 58.11 | 56.80 | 57.04 | 348,949 | -1.27(-2.19%) |
Jan 30, 2020 | 57.89 | 58.52 | 57.50 | 58.31 | 229,786 | -0.08(-0.13%) |
Jan 29, 2020 | 59.40 | 59.81 | 58.16 | 58.39 | 198,424 | -0.96(-1.61%) |
Jan 28, 2020 | 59.07 | 59.81 | 59.07 | 59.35 | 122,621 | +0.62(+1.05%) |
Jan 27, 2020 | 59.35 | 59.53 | 58.64 | 58.73 | 149,141 | -1.52(-2.52%) |
Jan 24, 2020 | 60.97 | 61.02 | 59.67 | 60.24 | 288,167 | -0.42(-0.68%) |
Jan 23, 2020 | 60.93 | 60.93 | 60.27 | 60.66 | 159,057 | -0.21(-0.35%) |
Jan 22, 2020 | 61.13 | 61.60 | 60.68 | 60.87 | 221,706 | +0.04(+0.06%) |
Jan 21, 2020 | 61.24 | 61.43 | 60.62 | 60.83 | 150,198 | -0.44(-0.73%) |
Jan 17, 2020 | 61.84 | 61.84 | 61.08 | 61.28 | 203,260 | -0.17(-0.28%) |
Jan 16, 2020 | 61.93 | 62.53 | 61.30 | 61.45 | 206,246 | -0.12(-0.19%) |
Jan 15, 2020 | 62.03 | 62.25 | 61.17 | 61.57 | 133,414 | -0.56(-0.90%) |
Jan 14, 2020 | 61.15 | 62.25 | 60.90 | 62.13 | 207,909 | +0.77(+1.26%) |
Jan 13, 2020 | 60.94 | 61.82 | 60.86 | 61.35 | 141,769 | +0.50(+0.83%) |
Jan 10, 2020 | 61.34 | 61.60 | 60.44 | 60.85 | 139,061 | -0.53(-0.87%) |
Jan 09, 2020 | 62.31 | 62.34 | 61.34 | 61.38 | 231,180 | -0.49(-0.80%) |
Jan 08, 2020 | 61.16 | 62.33 | 61.16 | 61.88 | 112,968 | +0.64(+1.04%) |
Jan 07, 2020 | 61.59 | 61.66 | 60.88 | 61.24 | 125,097 | -0.18(-0.30%) |
Jan 06, 2020 | 61.10 | 61.80 | 60.85 | 61.42 | 141,789 | -0.26(-0.42%) |
Jan 03, 2020 | 60.85 | 61.79 | 60.75 | 61.68 | 219,206 | -0.01(-0.02%) |
Jan 02, 2020 | 60.84 | 62.01 | 59.40 | 61.69 | 229,555 | -1.01(-1.62%) |
Dec 31, 2019 | 63.27 | 63.54 | 62.52 | 62.71 | 171,471 | -0.82(-1.29%) |
Dec 30, 2019 | 63.70 | 64.07 | 62.89 | 63.53 | 208,214 | -0.29(-0.45%) |
Dec 27, 2019 | 63.98 | 64.36 | 63.29 | 63.82 | 106,237 | +0.06(+0.09%) |
Dec 26, 2019 | 63.22 | 63.88 | 62.88 | 63.76 | 102,327 | +0.58(+0.92%) |
Dec 24, 2019 | 63.56 | 63.56 | 62.82 | 63.18 | 166,087 | -0.26(-0.41%) |
Dec 23, 2019 | 63.39 | 63.60 | 63.05 | 63.44 | 165,855 | +0.26(+0.41%) |
Dec 20, 2019 | 62.54 | 63.36 | 62.54 | 63.18 | 465,645 | +0.73(+1.18%) |
Dec 19, 2019 | 61.69 | 62.60 | 61.69 | 62.45 | 144,706 | +0.87(+1.41%) |
Dec 18, 2019 | 62.68 | 62.68 | 61.41 | 61.58 | 200,335 | -0.77(-1.24%) |
Dec 17, 2019 | 61.66 | 62.52 | 61.48 | 62.35 | 169,203 | +0.95(+1.54%) |
Dec 16, 2019 | 61.02 | 61.74 | 61.02 | 61.40 | 193,579 | +0.81(+1.34%) |
Dec 13, 2019 | 60.94 | 61.54 | 60.07 | 60.59 | 160,392 | -0.62(-1.01%) |
Dec 12, 2019 | 60.67 | 62.15 | 60.35 | 61.21 | 411,030 | +0.62(+1.02%) |
Dec 11, 2019 | 59.65 | 60.68 | 59.47 | 60.59 | 164,151 | +0.98(+1.64%) |
Dec 10, 2019 | 59.45 | 59.85 | 59.19 | 59.62 | 118,439 | +0.14(+0.23%) |
Dec 09, 2019 | 59.20 | 59.63 | 59.03 | 59.48 | 140,532 | +0.23(+0.39%) |
Dec 06, 2019 | 59.66 | 59.83 | 58.94 | 59.25 | 140,511 | +0.27(+0.46%) |
Dec 05, 2019 | 59.07 | 59.18 | 58.38 | 58.98 | 137,639 | +0.13(+0.21%) |
Dec 04, 2019 | 58.00 | 59.01 | 58.00 | 58.85 | 127,252 | +1.04(+1.80%) |
Dec 03, 2019 | 58.54 | 58.54 | 57.41 | 57.81 | 174,436 | -1.24(-2.09%) |