Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.56 | 63.36 | 58.63 | 60.01 | 539,000 | -5.51(-8.41%) |
Feb 27, 2020 | 66.25 | 68.11 | 65.02 | 65.52 | 188,197 | -1.61(-2.40%) |
Feb 26, 2020 | 66.82 | 68.01 | 65.82 | 67.13 | 208,634 | +0.54(+0.81%) |
Feb 25, 2020 | 70.61 | 70.61 | 65.91 | 66.59 | 180,721 | -3.77(-5.36%) |
Feb 24, 2020 | 70.88 | 71.52 | 70.03 | 70.36 | 142,737 | -2.59(-3.55%) |
Feb 21, 2020 | 73.38 | 74.15 | 72.36 | 72.95 | 120,600 | -0.51(-0.69%) |
Feb 20, 2020 | 73.06 | 73.58 | 71.76 | 73.46 | 160,501 | +0.02(+0.03%) |
Feb 19, 2020 | 72.79 | 74.02 | 72.67 | 73.44 | 96,609 | +0.67(+0.92%) |
Feb 18, 2020 | 72.84 | 74.51 | 71.31 | 72.77 | 121,506 | -0.02(-0.03%) |
Feb 14, 2020 | 74.94 | 75.36 | 72.75 | 72.79 | 77,700 | -2.09(-2.79%) |
Feb 13, 2020 | 73.90 | 75.81 | 73.90 | 74.88 | 77,474 | +0.76(+1.03%) |
Feb 12, 2020 | 73.22 | 75.24 | 73.22 | 74.12 | 94,793 | +1.26(+1.73%) |
Feb 11, 2020 | 72.14 | 73.75 | 71.97 | 72.86 | 68,063 | +0.66(+0.91%) |
Feb 10, 2020 | 72.94 | 73.83 | 71.85 | 72.20 | 88,584 | -0.98(-1.34%) |
Feb 07, 2020 | 74.46 | 74.91 | 73.11 | 73.18 | 59,500 | -1.59(-2.13%) |
Feb 06, 2020 | 74.83 | 75.25 | 73.60 | 74.77 | 117,245 | +0.33(+0.44%) |
Feb 05, 2020 | 73.01 | 75.03 | 73.01 | 74.44 | 146,597 | +1.94(+2.68%) |
Feb 04, 2020 | 72.27 | 72.92 | 72.03 | 72.50 | 100,494 | +0.81(+1.13%) |
Feb 03, 2020 | 73.49 | 74.55 | 71.14 | 71.69 | 157,143 | -1.52(-2.08%) |
Jan 31, 2020 | 73.65 | 73.82 | 73.05 | 73.21 | 184,000 | -0.56(-0.76%) |
Jan 30, 2020 | 73.68 | 74.20 | 73.04 | 73.77 | 234,175 | -0.48(-0.65%) |
Jan 29, 2020 | 74.19 | 75.16 | 73.93 | 74.25 | 106,558 | -0.05(-0.07%) |
Jan 28, 2020 | 73.98 | 75.03 | 73.56 | 74.30 | 96,845 | +0.74(+1.01%) |
Jan 27, 2020 | 73.33 | 73.97 | 72.40 | 73.56 | 113,785 | -0.66(-0.89%) |
Jan 24, 2020 | 76.74 | 76.74 | 74.04 | 74.22 | 140,600 | -2.43(-3.17%) |
Jan 23, 2020 | 77.15 | 77.15 | 75.75 | 76.65 | 154,921 | -0.55(-0.71%) |
Jan 22, 2020 | 76.88 | 77.83 | 76.31 | 77.20 | 133,935 | +0.37(+0.48%) |
Jan 21, 2020 | 77.66 | 77.87 | 76.62 | 76.83 | 70,328 | -0.96(-1.23%) |
Jan 17, 2020 | 77.97 | 78.06 | 76.80 | 77.79 | 101,200 | -0.12(-0.15%) |
Jan 16, 2020 | 77.09 | 78.66 | 77.00 | 77.91 | 78,710 | +0.40(+0.52%) |
Jan 15, 2020 | 74.13 | 78.18 | 73.99 | 77.51 | 144,937 | +3.42(+4.62%) |
Jan 14, 2020 | 74.00 | 74.63 | 73.71 | 74.09 | 160,690 | -0.05(-0.07%) |
Jan 13, 2020 | 74.76 | 74.78 | 73.28 | 74.14 | 146,585 | -0.56(-0.75%) |
Jan 10, 2020 | 75.24 | 75.24 | 73.70 | 74.70 | 146,200 | +0.02(+0.03%) |
Jan 09, 2020 | 76.40 | 76.40 | 74.35 | 74.68 | 101,484 | -1.01(-1.33%) |
Jan 08, 2020 | 74.84 | 76.43 | 74.84 | 75.69 | 148,062 | +1.00(+1.34%) |
Jan 07, 2020 | 75.66 | 75.79 | 74.26 | 74.69 | 117,698 | -0.80(-1.06%) |
Jan 06, 2020 | 75.37 | 75.94 | 74.50 | 75.49 | 169,556 | -0.48(-0.63%) |
Jan 03, 2020 | 75.89 | 76.31 | 75.03 | 75.97 | 205,800 | -0.67(-0.87%) |
Jan 02, 2020 | 78.53 | 78.53 | 75.70 | 76.64 | 131,703 | -1.61(-2.06%) |
Dec 31, 2019 | 77.72 | 78.68 | 77.72 | 78.25 | 101,200 | +0.38(+0.49%) |
Dec 30, 2019 | 78.50 | 78.76 | 77.54 | 77.87 | 99,002 | -0.52(-0.66%) |
Dec 27, 2019 | 78.40 | 78.80 | 77.56 | 78.39 | 87,900 | +0.10(+0.13%) |
Dec 26, 2019 | 78.49 | 78.66 | 77.57 | 78.29 | 94,077 | -0.20(-0.25%) |
Dec 24, 2019 | 78.11 | 78.72 | 77.76 | 78.49 | 72,600 | +0.68(+0.87%) |
Dec 23, 2019 | 77.33 | 78.06 | 76.42 | 77.81 | 109,325 | +0.44(+0.57%) |
Dec 20, 2019 | 77.88 | 78.06 | 76.91 | 77.37 | 329,500 | -0.53(-0.68%) |
Dec 19, 2019 | 77.76 | 78.80 | 77.49 | 77.90 | 109,853 | -0.01(-0.01%) |
Dec 18, 2019 | 76.98 | 78.15 | 76.14 | 77.91 | 131,019 | +0.88(+1.14%) |
Dec 17, 2019 | 76.85 | 77.09 | 76.05 | 77.03 | 129,097 | -0.22(-0.28%) |
Dec 16, 2019 | 77.52 | 78.97 | 77.18 | 77.25 | 170,574 | +0.15(+0.19%) |
Dec 13, 2019 | 77.63 | 77.63 | 76.67 | 77.10 | 136,000 | -0.67(-0.86%) |
Dec 12, 2019 | 77.93 | 79.00 | 77.09 | 77.77 | 161,591 | -0.52(-0.66%) |
Dec 11, 2019 | 78.63 | 78.98 | 77.69 | 78.29 | 77,341 | -0.14(-0.18%) |
Dec 10, 2019 | 78.39 | 78.72 | 77.58 | 78.43 | 211,588 | +0.09(+0.11%) |
Dec 09, 2019 | 80.00 | 80.41 | 78.15 | 78.34 | 174,974 | -2.17(-2.70%) |
Dec 06, 2019 | 78.00 | 81.04 | 78.00 | 80.51 | 284,600 | +3.70(+4.82%) |
Dec 05, 2019 | 76.81 | 77.44 | 76.17 | 76.81 | 130,071 | -0.09(-0.12%) |
Dec 04, 2019 | 78.65 | 79.42 | 76.84 | 76.90 | 182,528 | -1.60(-2.04%) |
Dec 03, 2019 | 77.06 | 78.85 | 76.75 | 78.50 | 212,492 | +0.80(+1.03%) |