Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.94 | 63.99 | 59.39 | 62.89 | 531,400 | -1.17(-1.83%) |
Feb 27, 2020 | 64.66 | 65.73 | 62.86 | 64.06 | 618,473 | -1.90(-2.88%) |
Feb 26, 2020 | 67.79 | 68.14 | 65.50 | 65.96 | 1,492,761 | -2.74(-3.99%) |
Feb 25, 2020 | 71.32 | 73.00 | 67.89 | 68.70 | 890,731 | -5.51(-7.42%) |
Feb 24, 2020 | 72.91 | 74.58 | 72.48 | 74.21 | 235,421 | -2.54(-3.31%) |
Feb 21, 2020 | 87.58 | 88.00 | 75.55 | 76.75 | 568,800 | +0.66(+0.87%) |
Feb 20, 2020 | 76.00 | 76.89 | 74.24 | 76.09 | 169,646 | +0.06(+0.08%) |
Feb 19, 2020 | 77.00 | 77.20 | 75.78 | 76.03 | 124,062 | -0.71(-0.93%) |
Feb 18, 2020 | 75.35 | 77.77 | 75.23 | 76.74 | 193,251 | +1.41(+1.87%) |
Feb 14, 2020 | 75.43 | 76.25 | 75.03 | 75.33 | 126,700 | +0.03(+0.04%) |
Feb 13, 2020 | 74.55 | 76.27 | 74.55 | 75.30 | 70,155 | +0.26(+0.35%) |
Feb 12, 2020 | 73.35 | 75.51 | 71.99 | 75.04 | 96,363 | +2.01(+2.75%) |
Feb 11, 2020 | 73.32 | 74.88 | 72.85 | 73.03 | 96,667 | +0.24(+0.33%) |
Feb 10, 2020 | 71.01 | 72.92 | 70.45 | 72.79 | 134,055 | +1.66(+2.33%) |
Feb 07, 2020 | 70.54 | 71.42 | 70.22 | 71.13 | 89,000 | +0.32(+0.45%) |
Feb 06, 2020 | 70.74 | 71.23 | 70.38 | 70.81 | 122,432 | +0.35(+0.50%) |
Feb 05, 2020 | 72.14 | 72.14 | 69.92 | 70.46 | 124,545 | -0.71(-1.00%) |
Feb 04, 2020 | 71.53 | 71.69 | 70.47 | 71.17 | 121,866 | +1.14(+1.63%) |
Feb 03, 2020 | 71.02 | 71.63 | 69.39 | 70.03 | 137,844 | -0.93(-1.31%) |
Jan 31, 2020 | 72.78 | 72.78 | 70.27 | 70.96 | 104,900 | -1.81(-2.49%) |
Jan 30, 2020 | 71.90 | 73.99 | 71.65 | 72.77 | 134,188 | +0.17(+0.23%) |
Jan 29, 2020 | 73.00 | 73.38 | 71.78 | 72.60 | 81,516 | -0.02(-0.03%) |
Jan 28, 2020 | 70.92 | 72.82 | 70.22 | 72.62 | 65,941 | +2.15(+3.05%) |
Jan 27, 2020 | 70.10 | 70.84 | 69.62 | 70.47 | 204,781 | -1.56(-2.17%) |
Jan 24, 2020 | 72.90 | 73.63 | 70.92 | 72.03 | 148,200 | -0.49(-0.68%) |
Jan 23, 2020 | 70.20 | 72.61 | 69.60 | 72.52 | 173,461 | +1.87(+2.65%) |
Jan 22, 2020 | 70.96 | 71.78 | 70.48 | 70.65 | 101,706 | +0.20(+0.28%) |
Jan 21, 2020 | 70.32 | 71.51 | 70.00 | 70.45 | 116,582 | -0.66(-0.93%) |
Jan 17, 2020 | 72.20 | 72.20 | 70.59 | 71.11 | 73,600 | -0.79(-1.10%) |
Jan 16, 2020 | 70.72 | 72.18 | 70.21 | 71.90 | 104,087 | +0.94(+1.32%) |
Jan 15, 2020 | 70.50 | 72.01 | 70.27 | 70.96 | 109,850 | +0.45(+0.64%) |
Jan 14, 2020 | 70.04 | 70.73 | 69.14 | 70.51 | 139,124 | +0.53(+0.76%) |
Jan 13, 2020 | 70.00 | 70.86 | 68.88 | 69.98 | 164,363 | +0.91(+1.32%) |
Jan 10, 2020 | 68.66 | 70.39 | 68.66 | 69.07 | 168,400 | +0.45(+0.66%) |
Jan 09, 2020 | 68.18 | 69.00 | 67.71 | 68.62 | 102,861 | +0.88(+1.30%) |
Jan 08, 2020 | 67.82 | 69.29 | 67.29 | 67.74 | 191,619 | -0.25(-0.37%) |
Jan 07, 2020 | 67.51 | 68.82 | 66.63 | 67.99 | 178,021 | +0.56(+0.83%) |
Jan 06, 2020 | 64.53 | 67.61 | 63.40 | 67.43 | 198,237 | +2.31(+3.55%) |
Jan 03, 2020 | 63.69 | 66.10 | 63.69 | 65.12 | 148,000 | +0.90(+1.40%) |
Jan 02, 2020 | 64.48 | 64.84 | 63.60 | 64.22 | 120,663 | +0.17(+0.27%) |
Dec 31, 2019 | 63.59 | 64.44 | 62.42 | 64.05 | 251,700 | +0.38(+0.60%) |
Dec 30, 2019 | 65.37 | 65.62 | 62.60 | 63.67 | 256,651 | -1.63(-2.50%) |
Dec 27, 2019 | 65.67 | 66.44 | 64.78 | 65.30 | 302,900 | +0.25(+0.38%) |
Dec 26, 2019 | 63.99 | 65.24 | 63.40 | 65.05 | 195,528 | +1.27(+1.99%) |
Dec 24, 2019 | 63.08 | 63.79 | 62.57 | 63.78 | 130,400 | +0.75(+1.19%) |
Dec 23, 2019 | 63.07 | 63.99 | 62.70 | 63.03 | 166,402 | +0.04(+0.06%) |
Dec 20, 2019 | 63.01 | 63.84 | 61.63 | 62.99 | 293,000 | +0.21(+0.33%) |
Dec 19, 2019 | 62.30 | 64.78 | 61.54 | 62.78 | 336,416 | +0.77(+1.24%) |
Dec 18, 2019 | 61.18 | 62.59 | 61.06 | 62.01 | 390,473 | +1.09(+1.79%) |
Dec 17, 2019 | 60.73 | 62.28 | 59.32 | 60.92 | 418,222 | +0.80(+1.33%) |
Dec 16, 2019 | 57.92 | 60.13 | 57.28 | 60.12 | 356,517 | +2.92(+5.10%) |
Dec 13, 2019 | 55.89 | 57.26 | 55.23 | 57.20 | 189,600 | +1.27(+2.27%) |
Dec 12, 2019 | 54.86 | 56.23 | 54.86 | 55.93 | 157,552 | +0.78(+1.41%) |
Dec 11, 2019 | 54.99 | 55.41 | 54.08 | 55.15 | 128,151 | +0.23(+0.42%) |
Dec 10, 2019 | 54.58 | 55.24 | 53.56 | 54.92 | 147,364 | +0.21(+0.38%) |
Dec 09, 2019 | 53.81 | 55.12 | 53.63 | 54.71 | 191,165 | +0.92(+1.71%) |
Dec 06, 2019 | 53.65 | 54.12 | 53.00 | 53.79 | 113,900 | +0.34(+0.64%) |
Dec 05, 2019 | 53.30 | 54.21 | 52.65 | 53.45 | 127,066 | +0.15(+0.28%) |
Dec 04, 2019 | 55.15 | 55.15 | 51.89 | 53.30 | 242,391 | -1.90(-3.44%) |
Dec 03, 2019 | 53.28 | 55.42 | 53.10 | 55.20 | 583,406 | +1.76(+3.29%) |