Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.46 | 56.63 | 52.91 | 54.89 | 214,964 | -0.38(-0.69%) |
Feb 27, 2020 | 55.71 | 57.90 | 55.04 | 55.28 | 162,716 | -1.25(-2.22%) |
Feb 26, 2020 | 57.41 | 58.36 | 56.40 | 56.53 | 127,366 | -0.46(-0.81%) |
Feb 25, 2020 | 59.48 | 59.49 | 56.76 | 56.99 | 154,181 | -2.28(-3.85%) |
Feb 24, 2020 | 59.54 | 60.17 | 59.27 | 59.27 | 112,239 | -2.08(-3.39%) |
Feb 21, 2020 | 61.28 | 61.54 | 60.29 | 61.36 | 79,099 | +0.00(+0.00%) |
Feb 20, 2020 | 60.52 | 61.90 | 60.52 | 61.36 | 83,142 | +0.67(+1.11%) |
Feb 19, 2020 | 61.22 | 61.48 | 60.15 | 60.68 | 92,042 | -0.48(-0.79%) |
Feb 18, 2020 | 62.77 | 62.77 | 61.03 | 61.17 | 68,828 | -1.84(-2.91%) |
Feb 14, 2020 | 63.99 | 63.99 | 62.80 | 63.00 | 56,436 | -0.82(-1.28%) |
Feb 13, 2020 | 63.99 | 64.26 | 63.09 | 63.82 | 63,777 | -0.58(-0.90%) |
Feb 12, 2020 | 63.65 | 64.80 | 63.63 | 64.40 | 60,898 | +1.31(+2.07%) |
Feb 11, 2020 | 63.23 | 63.62 | 62.36 | 63.09 | 51,587 | +0.16(+0.26%) |
Feb 10, 2020 | 63.01 | 64.02 | 62.66 | 62.93 | 62,580 | -0.37(-0.59%) |
Feb 07, 2020 | 64.99 | 65.04 | 62.97 | 63.30 | 39,274 | -2.18(-3.33%) |
Feb 06, 2020 | 66.36 | 66.47 | 65.28 | 65.48 | 56,503 | -0.48(-0.73%) |
Feb 05, 2020 | 66.17 | 66.52 | 65.35 | 65.97 | 60,564 | +0.56(+0.86%) |
Feb 04, 2020 | 64.99 | 65.93 | 64.37 | 65.40 | 71,508 | +1.61(+2.52%) |
Feb 03, 2020 | 63.49 | 64.44 | 63.13 | 63.79 | 117,278 | +0.71(+1.12%) |
Jan 31, 2020 | 66.40 | 66.40 | 62.77 | 63.08 | 111,112 | -3.39(-5.10%) |
Jan 30, 2020 | 64.77 | 66.68 | 64.77 | 66.47 | 97,518 | +1.07(+1.64%) |
Jan 29, 2020 | 68.05 | 68.05 | 65.40 | 65.40 | 77,348 | +0.89(+1.38%) |
Jan 28, 2020 | 64.66 | 65.32 | 64.44 | 64.51 | 55,918 | +0.14(+0.21%) |
Jan 27, 2020 | 64.44 | 65.07 | 63.73 | 64.37 | 95,250 | -1.33(-2.02%) |
Jan 24, 2020 | 66.45 | 66.45 | 65.16 | 65.70 | 105,392 | -0.55(-0.84%) |
Jan 23, 2020 | 66.21 | 66.78 | 65.10 | 66.26 | 134,743 | -0.43(-0.64%) |
Jan 22, 2020 | 66.75 | 67.38 | 66.34 | 66.68 | 82,505 | +0.12(+0.18%) |
Jan 21, 2020 | 66.97 | 67.10 | 66.07 | 66.56 | 89,981 | -0.78(-1.16%) |
Jan 17, 2020 | 67.71 | 67.72 | 66.97 | 67.35 | 129,154 | -0.07(-0.11%) |
Jan 16, 2020 | 66.90 | 67.92 | 66.58 | 67.42 | 104,302 | +0.76(+1.15%) |
Jan 15, 2020 | 66.49 | 67.03 | 66.27 | 66.66 | 135,755 | -0.14(-0.22%) |
Jan 14, 2020 | 66.36 | 67.33 | 66.11 | 66.80 | 74,318 | +0.30(+0.45%) |
Jan 13, 2020 | 65.50 | 66.53 | 65.43 | 66.50 | 85,010 | +0.96(+1.46%) |
Jan 10, 2020 | 65.54 | 65.93 | 64.63 | 65.54 | 121,292 | +0.05(+0.07%) |
Jan 09, 2020 | 68.50 | 68.56 | 65.42 | 65.50 | 214,870 | -2.87(-4.19%) |
Jan 08, 2020 | 69.34 | 70.01 | 68.25 | 68.37 | 155,236 | -0.90(-1.31%) |
Jan 07, 2020 | 69.30 | 69.85 | 68.61 | 69.27 | 81,937 | -0.24(-0.35%) |
Jan 06, 2020 | 68.01 | 69.57 | 67.90 | 69.51 | 104,110 | +0.58(+0.84%) |
Jan 03, 2020 | 68.08 | 69.18 | 67.65 | 68.94 | 135,666 | -0.31(-0.44%) |
Jan 02, 2020 | 68.66 | 69.36 | 67.61 | 69.24 | 118,631 | +1.03(+1.51%) |
Dec 31, 2019 | 68.34 | 69.06 | 68.13 | 68.21 | 159,217 | -0.28(-0.41%) |
Dec 30, 2019 | 68.66 | 69.11 | 68.31 | 68.49 | 65,822 | -0.24(-0.34%) |
Dec 27, 2019 | 69.31 | 69.46 | 68.65 | 68.73 | 74,191 | -0.36(-0.52%) |
Dec 26, 2019 | 69.02 | 69.34 | 68.56 | 69.09 | 64,039 | -0.02(-0.03%) |
Dec 24, 2019 | 68.04 | 69.23 | 67.76 | 69.11 | 35,713 | +0.99(+1.45%) |
Dec 23, 2019 | 69.62 | 69.92 | 67.94 | 68.12 | 103,957 | -1.69(-2.42%) |
Dec 20, 2019 | 69.50 | 69.99 | 69.16 | 69.81 | 420,379 | +0.48(+0.69%) |
Dec 19, 2019 | 69.77 | 70.01 | 68.97 | 69.33 | 94,357 | -0.60(-0.85%) |
Dec 18, 2019 | 67.97 | 70.01 | 67.97 | 69.93 | 132,024 | +2.00(+2.94%) |
Dec 17, 2019 | 68.61 | 68.67 | 67.11 | 67.93 | 114,500 | -0.66(-0.96%) |
Dec 16, 2019 | 68.64 | 70.12 | 68.56 | 68.59 | 158,621 | +0.48(+0.70%) |
Dec 13, 2019 | 67.64 | 68.72 | 66.81 | 68.11 | 188,518 | +0.33(+0.49%) |
Dec 12, 2019 | 65.67 | 70.15 | 65.01 | 67.78 | 321,060 | +0.49(+0.73%) |
Dec 11, 2019 | 68.90 | 69.04 | 66.87 | 67.29 | 214,967 | -1.46(-2.12%) |
Dec 10, 2019 | 68.77 | 69.30 | 68.15 | 68.75 | 144,588 | -0.16(-0.24%) |
Dec 09, 2019 | 68.08 | 69.06 | 68.08 | 68.91 | 107,619 | +0.71(+1.03%) |
Dec 06, 2019 | 67.43 | 68.64 | 67.29 | 68.20 | 119,192 | +1.47(+2.20%) |
Dec 05, 2019 | 65.91 | 66.89 | 65.91 | 66.74 | 118,731 | +0.79(+1.19%) |
Dec 04, 2019 | 64.10 | 66.17 | 64.10 | 65.95 | 120,326 | +1.47(+2.29%) |
Dec 03, 2019 | 64.69 | 64.95 | 64.27 | 64.48 | 97,592 | -1.06(-1.61%) |