Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.25 | 54.93 | 50.52 | 51.39 | 464,100 | -2.67(-4.94%) |
Feb 27, 2020 | 54.41 | 56.30 | 52.53 | 54.06 | 380,639 | -1.48(-2.66%) |
Feb 26, 2020 | 59.67 | 60.60 | 55.33 | 55.54 | 369,070 | -3.88(-6.53%) |
Feb 25, 2020 | 63.84 | 63.90 | 59.31 | 59.42 | 303,320 | -4.25(-6.68%) |
Feb 24, 2020 | 61.92 | 64.16 | 61.62 | 63.67 | 219,694 | -0.36(-0.56%) |
Feb 21, 2020 | 62.85 | 64.17 | 62.30 | 64.03 | 193,800 | +1.00(+1.59%) |
Feb 20, 2020 | 62.55 | 63.20 | 62.01 | 63.03 | 163,844 | +0.40(+0.64%) |
Feb 19, 2020 | 62.57 | 64.17 | 62.57 | 62.63 | 213,789 | +0.23(+0.37%) |
Feb 18, 2020 | 63.82 | 64.19 | 61.28 | 62.40 | 425,270 | -1.42(-2.23%) |
Feb 14, 2020 | 65.10 | 65.56 | 62.50 | 63.82 | 707,600 | -6.15(-8.79%) |
Feb 13, 2020 | 69.58 | 70.38 | 69.56 | 69.97 | 147,797 | +0.51(+0.73%) |
Feb 12, 2020 | 69.65 | 70.04 | 68.27 | 69.46 | 115,022 | +0.15(+0.22%) |
Feb 11, 2020 | 68.96 | 69.71 | 68.38 | 69.31 | 104,384 | +1.12(+1.64%) |
Feb 10, 2020 | 67.75 | 68.66 | 67.75 | 68.19 | 78,370 | +0.39(+0.58%) |
Feb 07, 2020 | 69.57 | 69.88 | 67.60 | 67.80 | 89,900 | -1.67(-2.40%) |
Feb 06, 2020 | 72.17 | 72.70 | 69.47 | 69.47 | 184,466 | -2.69(-3.73%) |
Feb 05, 2020 | 71.06 | 72.66 | 70.70 | 72.16 | 207,984 | +1.81(+2.57%) |
Feb 04, 2020 | 69.12 | 70.42 | 68.63 | 70.35 | 167,414 | +2.29(+3.36%) |
Feb 03, 2020 | 66.46 | 68.25 | 66.40 | 68.06 | 220,087 | +1.45(+2.18%) |
Jan 31, 2020 | 66.56 | 66.87 | 66.00 | 66.61 | 171,700 | -0.31(-0.46%) |
Jan 30, 2020 | 66.22 | 67.02 | 65.94 | 66.92 | 146,986 | -0.01(-0.01%) |
Jan 29, 2020 | 67.71 | 67.77 | 66.11 | 66.93 | 136,925 | -0.47(-0.70%) |
Jan 28, 2020 | 67.53 | 68.25 | 66.90 | 67.40 | 92,085 | +0.02(+0.03%) |
Jan 27, 2020 | 66.79 | 67.88 | 66.25 | 67.38 | 375,622 | -0.55(-0.81%) |
Jan 24, 2020 | 68.34 | 68.56 | 67.09 | 67.93 | 125,400 | -0.07(-0.11%) |
Jan 23, 2020 | 68.30 | 68.63 | 67.62 | 68.00 | 143,821 | -0.55(-0.80%) |
Jan 22, 2020 | 69.70 | 69.73 | 68.33 | 68.55 | 112,636 | -0.97(-1.40%) |
Jan 21, 2020 | 70.32 | 71.11 | 68.57 | 69.52 | 207,596 | -1.32(-1.86%) |
Jan 17, 2020 | 71.95 | 72.00 | 70.80 | 70.84 | 118,100 | -0.67(-0.94%) |
Jan 16, 2020 | 70.50 | 71.73 | 70.50 | 71.51 | 145,401 | +1.01(+1.43%) |
Jan 15, 2020 | 71.68 | 72.70 | 70.16 | 70.50 | 258,356 | -1.25(-1.74%) |
Jan 14, 2020 | 70.88 | 72.54 | 70.20 | 71.75 | 197,009 | +0.87(+1.23%) |
Jan 13, 2020 | 69.91 | 71.24 | 69.86 | 70.88 | 283,152 | +1.25(+1.80%) |
Jan 10, 2020 | 69.90 | 70.38 | 68.95 | 69.63 | 187,800 | -0.08(-0.11%) |
Jan 09, 2020 | 69.10 | 70.90 | 68.61 | 69.71 | 271,631 | +1.15(+1.68%) |
Jan 08, 2020 | 68.89 | 69.50 | 68.17 | 68.56 | 402,499 | +0.17(+0.25%) |
Jan 07, 2020 | 66.73 | 68.65 | 66.19 | 68.39 | 209,416 | +1.66(+2.49%) |
Jan 06, 2020 | 71.52 | 71.60 | 66.40 | 66.73 | 497,877 | -0.58(-0.86%) |
Jan 03, 2020 | 63.14 | 67.48 | 63.07 | 67.31 | 328,600 | +4.34(+6.89%) |
Jan 02, 2020 | 62.15 | 62.99 | 61.95 | 62.97 | 124,108 | +1.23(+1.99%) |
Dec 31, 2019 | 62.35 | 63.19 | 61.72 | 61.74 | 200,100 | -1.04(-1.66%) |
Dec 30, 2019 | 62.04 | 63.12 | 61.52 | 62.78 | 192,544 | +0.73(+1.18%) |
Dec 27, 2019 | 63.75 | 63.75 | 61.93 | 62.05 | 120,600 | -1.40(-2.21%) |
Dec 26, 2019 | 64.27 | 64.27 | 63.04 | 63.45 | 107,317 | -0.83(-1.29%) |
Dec 24, 2019 | 64.22 | 64.75 | 63.86 | 64.28 | 53,300 | -0.07(-0.11%) |
Dec 23, 2019 | 63.50 | 64.50 | 63.22 | 64.35 | 185,420 | +0.95(+1.50%) |
Dec 20, 2019 | 64.11 | 64.69 | 63.23 | 63.40 | 556,800 | -0.63(-0.98%) |
Dec 19, 2019 | 62.95 | 64.18 | 62.95 | 64.03 | 120,095 | +1.12(+1.78%) |
Dec 18, 2019 | 63.32 | 63.45 | 62.59 | 62.91 | 144,470 | -0.46(-0.73%) |
Dec 17, 2019 | 62.61 | 63.53 | 62.13 | 63.37 | 178,162 | +0.70(+1.12%) |
Dec 16, 2019 | 61.51 | 63.55 | 61.51 | 62.67 | 197,492 | +0.86(+1.39%) |
Dec 13, 2019 | 62.80 | 63.45 | 61.65 | 61.81 | 125,600 | -1.11(-1.76%) |
Dec 12, 2019 | 62.08 | 63.23 | 61.66 | 62.92 | 207,392 | +0.94(+1.52%) |
Dec 11, 2019 | 60.74 | 62.07 | 60.51 | 61.98 | 127,831 | +1.35(+2.23%) |
Dec 10, 2019 | 61.12 | 61.25 | 59.95 | 60.63 | 132,897 | -0.67(-1.09%) |
Dec 09, 2019 | 62.51 | 62.89 | 61.12 | 61.30 | 195,063 | -1.20(-1.92%) |
Dec 06, 2019 | 62.35 | 63.44 | 61.85 | 62.50 | 211,300 | +0.91(+1.48%) |
Dec 05, 2019 | 61.38 | 61.95 | 59.95 | 61.59 | 257,509 | +0.31(+0.51%) |
Dec 04, 2019 | 66.12 | 68.35 | 60.24 | 61.28 | 691,189 | -3.33(-5.15%) |
Dec 03, 2019 | 62.45 | 65.03 | 62.41 | 64.61 | 405,653 | +0.86(+1.35%) |