Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 67.88 | 71.29 | 67.20 | 69.95 | 1,113,825 | -0.12(-0.17%) |
Feb 27, 2020 | 72.48 | 74.21 | 70.06 | 70.07 | 1,060,200 | -5.13(-6.82%) |
Feb 26, 2020 | 75.28 | 77.04 | 74.39 | 75.20 | 940,256 | +0.70(+0.93%) |
Feb 25, 2020 | 76.37 | 77.72 | 73.16 | 74.51 | 902,860 | -0.72(-0.96%) |
Feb 24, 2020 | 76.12 | 76.90 | 74.50 | 75.23 | 795,685 | -4.53(-5.68%) |
Feb 21, 2020 | 80.96 | 81.26 | 79.08 | 79.76 | 440,161 | -1.96(-2.40%) |
Feb 20, 2020 | 79.00 | 82.97 | 78.32 | 81.71 | 591,875 | +2.50(+3.15%) |
Feb 19, 2020 | 79.92 | 80.04 | 79.13 | 79.22 | 382,762 | +0.06(+0.07%) |
Feb 18, 2020 | 80.10 | 80.50 | 78.65 | 79.16 | 550,114 | -1.22(-1.52%) |
Feb 14, 2020 | 80.71 | 82.33 | 80.05 | 80.39 | 639,274 | -0.20(-0.25%) |
Feb 13, 2020 | 78.64 | 80.87 | 78.19 | 80.59 | 719,396 | +1.27(+1.60%) |
Feb 12, 2020 | 77.27 | 80.47 | 77.07 | 79.32 | 1,160,565 | +2.91(+3.81%) |
Feb 11, 2020 | 75.91 | 77.20 | 75.50 | 76.41 | 528,215 | +1.00(+1.33%) |
Feb 10, 2020 | 75.27 | 75.94 | 74.33 | 75.41 | 403,676 | +0.06(+0.07%) |
Feb 07, 2020 | 76.50 | 76.67 | 75.27 | 75.35 | 613,941 | -1.70(-2.20%) |
Feb 06, 2020 | 77.98 | 78.75 | 76.72 | 77.05 | 743,392 | -0.68(-0.87%) |
Feb 05, 2020 | 77.50 | 78.79 | 76.66 | 77.72 | 742,006 | +0.70(+0.90%) |
Feb 04, 2020 | 77.23 | 77.70 | 75.77 | 77.03 | 496,530 | +0.86(+1.13%) |
Feb 03, 2020 | 75.16 | 76.89 | 74.73 | 76.17 | 504,342 | +1.47(+1.97%) |
Jan 31, 2020 | 75.50 | 76.38 | 74.44 | 74.69 | 932,284 | -1.24(-1.64%) |
Jan 30, 2020 | 74.62 | 76.33 | 74.45 | 75.93 | 679,139 | +0.57(+0.75%) |
Jan 29, 2020 | 76.25 | 76.92 | 74.38 | 75.37 | 660,849 | -0.77(-1.01%) |
Jan 28, 2020 | 75.63 | 76.49 | 75.15 | 76.14 | 579,602 | +1.38(+1.85%) |
Jan 27, 2020 | 74.51 | 75.81 | 73.63 | 74.76 | 1,656,983 | -0.76(-1.01%) |
Jan 24, 2020 | 77.57 | 77.57 | 75.11 | 75.52 | 748,156 | -1.88(-2.43%) |
Jan 23, 2020 | 76.20 | 77.91 | 75.64 | 77.40 | 953,142 | +1.08(+1.41%) |
Jan 22, 2020 | 75.33 | 76.86 | 75.21 | 76.32 | 569,406 | +0.87(+1.16%) |
Jan 21, 2020 | 75.60 | 76.32 | 74.81 | 75.45 | 796,245 | -0.46(-0.61%) |
Jan 17, 2020 | 76.06 | 77.13 | 75.35 | 75.92 | 784,593 | +0.00(+0.00%) |
Jan 16, 2020 | 75.17 | 76.71 | 74.92 | 75.92 | 1,094,433 | +1.05(+1.40%) |
Jan 15, 2020 | 72.03 | 74.96 | 72.00 | 74.87 | 1,310,342 | +2.93(+4.07%) |
Jan 14, 2020 | 70.26 | 73.58 | 70.24 | 71.94 | 1,861,058 | +3.41(+4.98%) |
Jan 13, 2020 | 66.04 | 68.63 | 66.03 | 68.52 | 1,165,274 | +2.89(+4.41%) |
Jan 10, 2020 | 64.28 | 65.76 | 63.42 | 65.63 | 1,108,651 | +1.49(+2.33%) |
Jan 09, 2020 | 65.20 | 65.20 | 63.16 | 64.14 | 739,201 | -0.59(-0.92%) |
Jan 08, 2020 | 64.25 | 65.25 | 63.78 | 64.73 | 657,550 | +0.54(+0.84%) |
Jan 07, 2020 | 65.58 | 66.14 | 63.95 | 64.19 | 1,045,138 | -1.58(-2.40%) |
Jan 06, 2020 | 66.32 | 66.32 | 65.24 | 65.77 | 815,791 | -1.59(-2.36%) |
Jan 03, 2020 | 67.48 | 67.72 | 66.66 | 67.35 | 618,468 | -1.15(-1.68%) |
Jan 02, 2020 | 69.32 | 69.32 | 67.11 | 68.50 | 819,309 | -0.41(-0.59%) |
Dec 31, 2019 | 68.28 | 69.74 | 67.91 | 68.91 | 493,955 | +0.28(+0.41%) |
Dec 30, 2019 | 68.85 | 69.39 | 68.39 | 68.63 | 431,879 | -0.38(-0.55%) |
Dec 27, 2019 | 69.15 | 69.54 | 68.57 | 69.01 | 399,196 | +0.19(+0.28%) |
Dec 26, 2019 | 69.52 | 69.52 | 68.55 | 68.82 | 523,187 | -0.97(-1.40%) |
Dec 24, 2019 | 70.84 | 71.24 | 69.61 | 69.79 | 420,864 | -0.82(-1.16%) |
Dec 23, 2019 | 68.97 | 70.87 | 68.28 | 70.61 | 1,123,248 | +1.98(+2.89%) |
Dec 20, 2019 | 68.38 | 69.23 | 67.93 | 68.63 | 1,605,393 | +1.12(+1.65%) |
Dec 19, 2019 | 66.57 | 68.45 | 65.99 | 67.51 | 1,141,083 | +0.70(+1.05%) |
Dec 18, 2019 | 63.93 | 66.89 | 63.93 | 66.81 | 1,017,926 | +2.88(+4.50%) |
Dec 17, 2019 | 64.37 | 64.46 | 63.38 | 63.93 | 644,269 | -0.29(-0.45%) |
Dec 16, 2019 | 64.08 | 64.89 | 63.60 | 64.22 | 1,429,100 | +0.69(+1.09%) |
Dec 13, 2019 | 63.89 | 66.36 | 63.38 | 63.52 | 816,784 | -0.35(-0.55%) |
Dec 12, 2019 | 64.07 | 64.81 | 63.37 | 63.87 | 941,251 | -0.07(-0.12%) |
Dec 11, 2019 | 63.58 | 65.52 | 62.98 | 63.95 | 1,478,957 | +1.15(+1.84%) |
Dec 10, 2019 | 58.70 | 63.02 | 57.65 | 62.79 | 1,997,974 | +3.48(+5.86%) |
Dec 09, 2019 | 61.30 | 64.48 | 59.27 | 59.32 | 2,891,257 | -3.22(-5.15%) |
Dec 06, 2019 | 61.24 | 62.83 | 61.24 | 62.54 | 1,633,136 | +2.06(+3.40%) |
Dec 05, 2019 | 60.06 | 60.72 | 59.61 | 60.48 | 631,133 | +0.57(+0.95%) |
Dec 04, 2019 | 59.27 | 61.35 | 59.18 | 59.91 | 639,133 | +1.27(+2.17%) |
Dec 03, 2019 | 57.51 | 58.90 | 56.93 | 58.63 | 892,587 | -0.20(-0.35%) |