Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.04 | 56.41 | 54.10 | 56.05 | 188,696 | +0.29(+0.52%) |
Feb 27, 2020 | 53.90 | 55.98 | 53.02 | 55.76 | 171,255 | +1.08(+1.98%) |
Feb 26, 2020 | 56.23 | 57.46 | 54.39 | 54.68 | 153,079 | -1.99(-3.51%) |
Feb 25, 2020 | 59.87 | 60.15 | 56.39 | 56.67 | 98,757 | -3.17(-5.30%) |
Feb 24, 2020 | 62.10 | 62.67 | 59.78 | 59.84 | 59,688 | -3.84(-6.04%) |
Feb 21, 2020 | 64.80 | 64.95 | 63.24 | 63.68 | 72,435 | -1.09(-1.69%) |
Feb 20, 2020 | 64.36 | 64.93 | 64.12 | 64.78 | 51,619 | +0.15(+0.23%) |
Feb 19, 2020 | 65.00 | 65.33 | 64.47 | 64.63 | 50,133 | -0.19(-0.29%) |
Feb 18, 2020 | 65.25 | 65.78 | 64.30 | 64.81 | 62,507 | -0.50(-0.77%) |
Feb 14, 2020 | 64.39 | 65.97 | 64.39 | 65.32 | 59,255 | +0.96(+1.49%) |
Feb 13, 2020 | 64.10 | 65.01 | 63.97 | 64.36 | 64,466 | +0.09(+0.15%) |
Feb 12, 2020 | 64.63 | 64.74 | 63.92 | 64.26 | 91,699 | -0.15(-0.23%) |
Feb 11, 2020 | 64.18 | 64.64 | 63.92 | 64.41 | 62,191 | +0.35(+0.54%) |
Feb 10, 2020 | 64.51 | 64.92 | 63.91 | 64.07 | 66,745 | -0.49(-0.75%) |
Feb 07, 2020 | 65.79 | 65.79 | 64.47 | 64.55 | 64,505 | -1.36(-2.07%) |
Feb 06, 2020 | 66.33 | 66.79 | 65.73 | 65.92 | 80,119 | -0.18(-0.27%) |
Feb 05, 2020 | 65.57 | 66.26 | 65.39 | 66.09 | 53,509 | +0.91(+1.39%) |
Feb 04, 2020 | 66.21 | 66.74 | 65.12 | 65.19 | 57,743 | -0.51(-0.78%) |
Feb 03, 2020 | 64.81 | 66.16 | 64.81 | 65.70 | 98,940 | +1.20(+1.87%) |
Jan 31, 2020 | 65.62 | 66.50 | 64.11 | 64.50 | 87,222 | -1.04(-1.58%) |
Jan 30, 2020 | 65.33 | 65.92 | 64.67 | 65.53 | 68,987 | -0.19(-0.28%) |
Jan 29, 2020 | 67.65 | 67.67 | 65.63 | 65.72 | 76,828 | -2.01(-2.96%) |
Jan 28, 2020 | 66.31 | 68.07 | 65.94 | 67.73 | 86,867 | +1.80(+2.73%) |
Jan 27, 2020 | 66.36 | 66.82 | 65.92 | 65.92 | 50,030 | -1.19(-1.78%) |
Jan 24, 2020 | 68.02 | 68.58 | 66.93 | 67.12 | 63,863 | -0.70(-1.03%) |
Jan 23, 2020 | 68.25 | 68.40 | 67.18 | 67.82 | 93,958 | -0.36(-0.53%) |
Jan 22, 2020 | 68.18 | 68.91 | 67.58 | 68.18 | 64,582 | +0.00(+0.00%) |
Jan 21, 2020 | 68.69 | 68.73 | 67.49 | 68.18 | 102,565 | -0.57(-0.83%) |
Jan 17, 2020 | 69.54 | 69.96 | 68.51 | 68.75 | 67,720 | -0.66(-0.95%) |
Jan 16, 2020 | 69.41 | 69.99 | 69.03 | 69.41 | 68,812 | +0.17(+0.24%) |
Jan 15, 2020 | 67.41 | 69.56 | 67.36 | 69.25 | 200,092 | +1.88(+2.78%) |
Jan 14, 2020 | 66.94 | 68.13 | 66.93 | 67.37 | 232,163 | +0.13(+0.19%) |
Jan 13, 2020 | 66.93 | 67.35 | 66.90 | 67.24 | 78,970 | +0.50(+0.76%) |
Jan 10, 2020 | 67.18 | 67.90 | 66.53 | 66.74 | 81,971 | -0.43(-0.64%) |
Jan 09, 2020 | 66.80 | 68.12 | 66.58 | 67.17 | 111,285 | +0.79(+1.20%) |
Jan 08, 2020 | 66.88 | 67.40 | 66.37 | 66.37 | 102,688 | -0.60(-0.89%) |
Jan 07, 2020 | 66.67 | 67.04 | 66.02 | 66.97 | 66,972 | +0.21(+0.32%) |
Jan 06, 2020 | 66.79 | 67.57 | 66.46 | 66.76 | 86,556 | -0.37(-0.56%) |
Jan 03, 2020 | 67.18 | 68.02 | 66.75 | 67.13 | 94,294 | -0.54(-0.80%) |
Jan 02, 2020 | 68.23 | 68.23 | 67.11 | 67.67 | 139,949 | -0.19(-0.28%) |
Dec 31, 2019 | 68.28 | 68.78 | 67.80 | 67.86 | 114,010 | -0.35(-0.52%) |
Dec 30, 2019 | 67.60 | 68.52 | 67.22 | 68.21 | 59,759 | +0.76(+1.12%) |
Dec 27, 2019 | 67.29 | 67.87 | 66.77 | 67.46 | 65,769 | +0.43(+0.64%) |
Dec 26, 2019 | 67.06 | 67.32 | 66.78 | 67.03 | 34,834 | +0.08(+0.12%) |
Dec 24, 2019 | 66.43 | 67.14 | 65.92 | 66.94 | 26,372 | +0.75(+1.14%) |
Dec 23, 2019 | 67.19 | 67.19 | 65.43 | 66.19 | 82,621 | -0.93(-1.38%) |
Dec 20, 2019 | 65.50 | 67.29 | 65.50 | 67.12 | 312,161 | +1.59(+2.42%) |
Dec 19, 2019 | 65.46 | 65.59 | 64.64 | 65.53 | 149,254 | +0.04(+0.06%) |
Dec 18, 2019 | 65.91 | 65.96 | 65.19 | 65.49 | 87,213 | -0.40(-0.61%) |
Dec 17, 2019 | 66.30 | 66.87 | 65.59 | 65.89 | 86,411 | -0.46(-0.69%) |
Dec 16, 2019 | 66.99 | 67.82 | 66.07 | 66.35 | 110,188 | -0.28(-0.42%) |
Dec 13, 2019 | 67.22 | 67.22 | 65.91 | 66.63 | 125,402 | -0.50(-0.75%) |
Dec 12, 2019 | 66.54 | 67.53 | 65.94 | 67.13 | 139,734 | +0.66(+0.99%) |
Dec 11, 2019 | 67.30 | 67.57 | 66.35 | 66.47 | 76,984 | -0.59(-0.87%) |
Dec 10, 2019 | 66.80 | 67.26 | 66.37 | 67.06 | 116,634 | +0.29(+0.43%) |
Dec 09, 2019 | 67.53 | 67.72 | 65.70 | 66.77 | 117,488 | -0.88(-1.30%) |
Dec 06, 2019 | 66.87 | 68.03 | 66.84 | 67.65 | 86,221 | +1.17(+1.76%) |
Dec 05, 2019 | 65.41 | 66.99 | 65.17 | 66.48 | 107,935 | +0.98(+1.49%) |
Dec 04, 2019 | 64.97 | 65.88 | 64.48 | 65.50 | 84,575 | +0.59(+0.92%) |
Dec 03, 2019 | 64.92 | 65.22 | 63.98 | 64.91 | 66,274 | -0.38(-0.58%) |