Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.93 | 66.52 | 61.74 | 62.90 | 1,408,257 | -4.59(-6.79%) |
Feb 27, 2020 | 71.09 | 71.92 | 67.30 | 67.49 | 966,700 | -4.57(-6.34%) |
Feb 26, 2020 | 75.29 | 75.29 | 71.95 | 72.05 | 723,128 | -3.00(-3.99%) |
Feb 25, 2020 | 79.22 | 79.68 | 75.01 | 75.05 | 709,987 | -4.20(-5.30%) |
Feb 24, 2020 | 80.35 | 81.55 | 78.21 | 79.25 | 639,562 | -2.36(-2.89%) |
Feb 21, 2020 | 79.19 | 81.84 | 78.67 | 81.61 | 723,724 | +1.57(+1.96%) |
Feb 20, 2020 | 76.83 | 80.61 | 75.92 | 80.04 | 1,250,730 | -1.04(-1.28%) |
Feb 19, 2020 | 80.54 | 81.84 | 79.87 | 81.08 | 852,801 | +0.59(+0.74%) |
Feb 18, 2020 | 80.28 | 80.96 | 79.74 | 80.49 | 677,290 | -0.18(-0.23%) |
Feb 14, 2020 | 80.80 | 81.71 | 80.14 | 80.67 | 434,497 | -0.48(-0.60%) |
Feb 13, 2020 | 79.83 | 81.20 | 79.62 | 81.15 | 532,212 | +1.55(+1.95%) |
Feb 12, 2020 | 79.34 | 80.24 | 79.07 | 79.60 | 361,597 | +0.16(+0.21%) |
Feb 11, 2020 | 81.38 | 81.53 | 79.39 | 79.44 | 705,545 | +0.58(+0.74%) |
Feb 10, 2020 | 77.42 | 79.05 | 77.42 | 78.85 | 353,683 | +1.51(+1.95%) |
Feb 07, 2020 | 76.85 | 77.57 | 76.45 | 77.34 | 297,327 | +0.37(+0.47%) |
Feb 06, 2020 | 77.16 | 77.64 | 76.38 | 76.98 | 299,962 | -0.01(-0.01%) |
Feb 05, 2020 | 75.84 | 77.42 | 75.15 | 76.99 | 394,865 | +1.41(+1.86%) |
Feb 04, 2020 | 75.19 | 75.95 | 74.66 | 75.58 | 266,548 | +0.84(+1.12%) |
Feb 03, 2020 | 74.64 | 75.78 | 74.53 | 74.74 | 352,771 | +0.06(+0.09%) |
Jan 31, 2020 | 75.51 | 75.72 | 74.34 | 74.68 | 526,235 | -0.83(-1.10%) |
Jan 30, 2020 | 75.40 | 76.73 | 75.07 | 75.51 | 337,149 | -0.22(-0.29%) |
Jan 29, 2020 | 75.84 | 76.56 | 75.55 | 75.73 | 267,577 | +0.10(+0.13%) |
Jan 28, 2020 | 75.22 | 76.38 | 75.22 | 75.63 | 316,780 | +0.75(+1.00%) |
Jan 27, 2020 | 74.74 | 75.29 | 73.94 | 74.88 | 280,198 | -0.47(-0.63%) |
Jan 24, 2020 | 76.34 | 76.50 | 74.91 | 75.35 | 310,026 | -1.02(-1.34%) |
Jan 23, 2020 | 75.83 | 76.68 | 75.38 | 76.38 | 286,579 | +0.35(+0.46%) |
Jan 22, 2020 | 74.87 | 76.47 | 74.63 | 76.03 | 492,804 | +1.41(+1.89%) |
Jan 21, 2020 | 73.71 | 74.69 | 73.05 | 74.62 | 433,155 | +0.72(+0.98%) |
Jan 17, 2020 | 73.52 | 74.36 | 73.21 | 73.90 | 449,057 | +0.43(+0.58%) |
Jan 16, 2020 | 74.17 | 74.55 | 73.21 | 73.47 | 456,895 | -0.48(-0.64%) |
Jan 15, 2020 | 73.07 | 74.68 | 72.57 | 73.95 | 638,662 | +0.98(+1.34%) |
Jan 14, 2020 | 71.48 | 73.04 | 71.48 | 72.97 | 784,964 | +1.31(+1.82%) |
Jan 13, 2020 | 71.41 | 72.12 | 71.22 | 71.66 | 386,172 | +0.16(+0.23%) |
Jan 10, 2020 | 71.88 | 72.47 | 71.09 | 71.50 | 523,279 | -0.38(-0.53%) |
Jan 09, 2020 | 72.89 | 72.96 | 71.83 | 71.88 | 502,790 | -0.97(-1.33%) |
Jan 08, 2020 | 72.00 | 73.05 | 71.98 | 72.85 | 340,277 | +0.53(+0.73%) |
Jan 07, 2020 | 72.32 | 72.68 | 71.72 | 72.32 | 358,642 | -0.26(-0.35%) |
Jan 06, 2020 | 72.31 | 72.88 | 71.52 | 72.58 | 498,237 | +0.11(+0.15%) |
Jan 03, 2020 | 72.04 | 72.77 | 72.02 | 72.47 | 421,907 | -0.09(-0.13%) |
Jan 02, 2020 | 71.34 | 72.59 | 71.19 | 72.56 | 428,544 | +1.28(+1.79%) |
Dec 31, 2019 | 70.68 | 72.21 | 70.68 | 71.28 | 612,828 | +0.54(+0.76%) |
Dec 30, 2019 | 70.30 | 70.99 | 69.69 | 70.74 | 408,496 | +0.41(+0.58%) |
Dec 27, 2019 | 71.17 | 71.38 | 70.22 | 70.33 | 343,306 | -0.50(-0.71%) |
Dec 26, 2019 | 70.94 | 71.48 | 70.55 | 70.83 | 340,742 | +0.05(+0.08%) |
Dec 24, 2019 | 71.04 | 71.59 | 70.66 | 70.78 | 166,398 | -0.39(-0.55%) |
Dec 23, 2019 | 70.88 | 71.62 | 70.61 | 71.17 | 357,459 | +0.30(+0.43%) |
Dec 20, 2019 | 70.76 | 72.16 | 70.32 | 70.87 | 648,735 | +0.36(+0.51%) |
Dec 19, 2019 | 70.16 | 71.57 | 69.95 | 70.51 | 658,616 | +0.05(+0.06%) |
Dec 18, 2019 | 69.44 | 70.89 | 69.23 | 70.47 | 493,795 | +1.06(+1.53%) |
Dec 17, 2019 | 69.01 | 69.81 | 68.79 | 69.41 | 718,338 | +0.69(+1.00%) |
Dec 16, 2019 | 70.38 | 70.71 | 68.66 | 68.72 | 749,194 | -1.65(-2.35%) |
Dec 13, 2019 | 71.24 | 71.35 | 70.17 | 70.37 | 526,454 | -0.62(-0.87%) |
Dec 12, 2019 | 69.52 | 72.37 | 69.22 | 70.99 | 870,523 | +0.09(+0.13%) |
Dec 11, 2019 | 71.04 | 71.52 | 70.41 | 70.90 | 533,735 | -0.16(-0.22%) |
Dec 10, 2019 | 71.22 | 71.58 | 70.47 | 71.06 | 390,145 | -0.10(-0.14%) |
Dec 09, 2019 | 72.76 | 73.21 | 71.11 | 71.16 | 580,845 | -1.55(-2.14%) |
Dec 06, 2019 | 71.96 | 73.02 | 71.77 | 72.71 | 418,514 | +0.79(+1.09%) |
Dec 05, 2019 | 71.22 | 72.24 | 70.78 | 71.93 | 596,838 | +1.00(+1.42%) |
Dec 04, 2019 | 72.50 | 72.84 | 70.88 | 70.92 | 786,283 | -1.41(-1.94%) |
Dec 03, 2019 | 72.10 | 73.48 | 71.90 | 72.33 | 815,024 | -0.45(-0.61%) |