Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.60 | 62.86 | 60.54 | 61.36 | 1,038,759 | -3.29(-5.09%) |
Feb 27, 2020 | 67.41 | 68.18 | 64.57 | 64.65 | 474,868 | -3.30(-4.85%) |
Feb 26, 2020 | 68.96 | 69.70 | 67.86 | 67.95 | 563,320 | -0.87(-1.26%) |
Feb 25, 2020 | 70.94 | 71.58 | 68.79 | 68.81 | 604,506 | -1.74(-2.47%) |
Feb 24, 2020 | 71.35 | 71.91 | 70.56 | 70.56 | 312,145 | -1.45(-2.02%) |
Feb 21, 2020 | 72.20 | 72.55 | 71.77 | 72.01 | 437,366 | -0.04(-0.06%) |
Feb 20, 2020 | 71.97 | 72.12 | 71.32 | 72.05 | 254,926 | -0.05(-0.07%) |
Feb 19, 2020 | 72.57 | 72.79 | 72.10 | 72.10 | 297,670 | -0.59(-0.81%) |
Feb 18, 2020 | 72.68 | 73.06 | 72.28 | 72.69 | 353,190 | +0.15(+0.21%) |
Feb 14, 2020 | 72.38 | 72.70 | 71.95 | 72.54 | 234,273 | +0.42(+0.58%) |
Feb 13, 2020 | 70.82 | 72.22 | 70.70 | 72.12 | 272,381 | +1.29(+1.82%) |
Feb 12, 2020 | 71.53 | 71.53 | 70.27 | 70.83 | 391,910 | -0.57(-0.80%) |
Feb 11, 2020 | 71.54 | 71.78 | 70.97 | 71.41 | 341,329 | +0.08(+0.11%) |
Feb 10, 2020 | 71.14 | 71.55 | 70.87 | 71.33 | 428,638 | +0.47(+0.67%) |
Feb 07, 2020 | 71.57 | 73.57 | 70.60 | 70.86 | 563,806 | -0.27(-0.38%) |
Feb 06, 2020 | 71.10 | 72.01 | 71.07 | 71.13 | 548,776 | +0.15(+0.21%) |
Feb 05, 2020 | 70.11 | 71.16 | 70.08 | 70.98 | 340,742 | +0.86(+1.23%) |
Feb 04, 2020 | 70.51 | 70.60 | 70.11 | 70.11 | 366,663 | -0.45(-0.63%) |
Feb 03, 2020 | 70.12 | 70.62 | 70.12 | 70.56 | 475,998 | +0.45(+0.64%) |
Jan 31, 2020 | 70.48 | 70.81 | 70.02 | 70.11 | 637,938 | -0.64(-0.91%) |
Jan 30, 2020 | 70.11 | 70.94 | 70.11 | 70.76 | 373,536 | +0.48(+0.69%) |
Jan 29, 2020 | 69.89 | 70.44 | 69.31 | 70.27 | 410,401 | +0.31(+0.45%) |
Jan 28, 2020 | 69.80 | 70.14 | 69.46 | 69.96 | 374,795 | +0.32(+0.46%) |
Jan 27, 2020 | 69.56 | 70.05 | 68.90 | 69.64 | 407,887 | +0.00(+0.00%) |
Jan 24, 2020 | 69.82 | 70.16 | 69.30 | 69.64 | 264,672 | -0.10(-0.15%) |
Jan 23, 2020 | 69.24 | 69.89 | 69.14 | 69.74 | 359,098 | +0.45(+0.65%) |
Jan 22, 2020 | 69.04 | 69.42 | 68.87 | 69.29 | 223,896 | +0.52(+0.75%) |
Jan 21, 2020 | 68.39 | 68.80 | 68.19 | 68.78 | 300,200 | +0.35(+0.52%) |
Jan 17, 2020 | 68.55 | 68.74 | 68.14 | 68.42 | 281,370 | -0.06(-0.09%) |
Jan 16, 2020 | 67.99 | 68.51 | 67.94 | 68.48 | 352,628 | +0.91(+1.35%) |
Jan 15, 2020 | 66.57 | 67.86 | 66.57 | 67.57 | 345,025 | +1.12(+1.69%) |
Jan 14, 2020 | 66.42 | 66.52 | 66.11 | 66.45 | 197,672 | +0.08(+0.11%) |
Jan 13, 2020 | 65.32 | 66.55 | 65.32 | 66.37 | 225,777 | +0.96(+1.47%) |
Jan 10, 2020 | 64.94 | 65.61 | 64.94 | 65.41 | 249,277 | +0.51(+0.78%) |
Jan 09, 2020 | 64.27 | 64.91 | 63.79 | 64.90 | 316,999 | +0.65(+1.01%) |
Jan 08, 2020 | 64.35 | 64.54 | 64.07 | 64.25 | 353,747 | -0.09(-0.14%) |
Jan 07, 2020 | 64.18 | 64.44 | 63.54 | 64.35 | 395,275 | -0.16(-0.25%) |
Jan 06, 2020 | 64.41 | 65.06 | 64.41 | 64.51 | 438,906 | +0.03(+0.04%) |
Jan 03, 2020 | 64.41 | 64.91 | 64.33 | 64.48 | 318,909 | -0.24(-0.38%) |
Jan 02, 2020 | 66.42 | 66.57 | 64.31 | 64.73 | 334,096 | -1.60(-2.41%) |
Dec 31, 2019 | 65.91 | 66.69 | 65.91 | 66.32 | 357,515 | +0.34(+0.51%) |
Dec 30, 2019 | 65.75 | 66.04 | 65.33 | 65.98 | 304,178 | +0.13(+0.19%) |
Dec 27, 2019 | 65.62 | 65.88 | 65.33 | 65.86 | 260,527 | +0.23(+0.35%) |
Dec 26, 2019 | 65.43 | 65.86 | 65.33 | 65.63 | 220,394 | +0.33(+0.50%) |
Dec 24, 2019 | 65.41 | 65.52 | 64.87 | 65.30 | 160,816 | +0.03(+0.04%) |
Dec 23, 2019 | 66.37 | 66.37 | 64.83 | 65.28 | 340,424 | -0.95(-1.44%) |
Dec 20, 2019 | 66.01 | 66.64 | 65.55 | 66.23 | 1,554,404 | +0.16(+0.24%) |
Dec 19, 2019 | 66.55 | 66.75 | 66.02 | 66.07 | 385,734 | -0.19(-0.29%) |
Dec 18, 2019 | 66.05 | 66.45 | 65.59 | 66.26 | 413,286 | +0.36(+0.55%) |
Dec 17, 2019 | 66.14 | 66.41 | 65.66 | 65.90 | 485,573 | -0.32(-0.48%) |
Dec 16, 2019 | 65.23 | 66.25 | 65.17 | 66.22 | 345,514 | +1.07(+1.65%) |
Dec 13, 2019 | 64.92 | 65.40 | 64.62 | 65.15 | 198,948 | +0.09(+0.14%) |
Dec 12, 2019 | 65.06 | 65.71 | 64.80 | 65.06 | 237,535 | -0.13(-0.19%) |
Dec 11, 2019 | 64.89 | 65.23 | 64.59 | 65.18 | 185,677 | +0.44(+0.68%) |
Dec 10, 2019 | 64.36 | 64.74 | 64.00 | 64.74 | 200,987 | +0.38(+0.59%) |
Dec 09, 2019 | 64.83 | 64.83 | 64.35 | 64.36 | 196,725 | -0.42(-0.65%) |
Dec 06, 2019 | 64.71 | 65.67 | 64.71 | 64.79 | 297,238 | +0.03(+0.04%) |
Dec 05, 2019 | 64.65 | 64.86 | 64.43 | 64.76 | 241,426 | +0.01(+0.01%) |
Dec 04, 2019 | 63.97 | 64.88 | 63.67 | 64.75 | 290,322 | +0.75(+1.17%) |
Dec 03, 2019 | 63.89 | 64.09 | 63.51 | 64.00 | 264,217 | +0.24(+0.37%) |