Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.51 | 50.47 | 45.45 | 47.00 | 3,120,900 | -5.01(-9.63%) |
Feb 27, 2020 | 54.18 | 55.54 | 50.01 | 52.01 | 2,353,938 | -11.64(-18.29%) |
Feb 26, 2020 | 64.85 | 65.71 | 62.50 | 63.65 | 886,691 | -0.80(-1.24%) |
Feb 25, 2020 | 67.53 | 67.63 | 63.70 | 64.45 | 710,614 | -2.69(-4.01%) |
Feb 24, 2020 | 67.38 | 68.50 | 66.17 | 67.14 | 758,817 | -2.39(-3.44%) |
Feb 21, 2020 | 70.34 | 70.85 | 69.14 | 69.53 | 380,000 | -0.85(-1.21%) |
Feb 20, 2020 | 68.90 | 70.97 | 68.60 | 70.38 | 497,919 | +1.35(+1.96%) |
Feb 19, 2020 | 68.92 | 69.83 | 67.72 | 69.03 | 658,573 | +0.42(+0.61%) |
Feb 18, 2020 | 67.78 | 69.18 | 67.23 | 68.61 | 1,020,061 | +0.53(+0.78%) |
Feb 14, 2020 | 68.39 | 68.60 | 67.26 | 68.08 | 450,600 | +0.04(+0.06%) |
Feb 13, 2020 | 68.23 | 68.84 | 67.28 | 68.04 | 538,490 | -0.83(-1.21%) |
Feb 12, 2020 | 70.26 | 70.66 | 68.60 | 68.87 | 626,708 | -0.76(-1.09%) |
Feb 11, 2020 | 69.25 | 71.00 | 68.47 | 69.63 | 457,135 | +0.68(+0.99%) |
Feb 10, 2020 | 67.92 | 69.00 | 67.35 | 68.95 | 566,665 | +1.27(+1.88%) |
Feb 07, 2020 | 68.25 | 68.96 | 66.89 | 67.68 | 505,700 | -0.62(-0.91%) |
Feb 06, 2020 | 69.18 | 69.75 | 67.87 | 68.30 | 460,162 | -0.60(-0.87%) |
Feb 05, 2020 | 67.94 | 69.96 | 67.69 | 68.90 | 736,519 | +1.62(+2.41%) |
Feb 04, 2020 | 68.46 | 68.98 | 65.69 | 67.28 | 515,713 | -0.12(-0.18%) |
Feb 03, 2020 | 65.53 | 67.92 | 65.53 | 67.40 | 494,117 | +1.12(+1.69%) |
Jan 31, 2020 | 66.49 | 67.19 | 65.31 | 66.28 | 443,200 | -0.53(-0.79%) |
Jan 30, 2020 | 68.07 | 68.07 | 65.03 | 66.81 | 645,847 | -1.85(-2.69%) |
Jan 29, 2020 | 68.69 | 69.25 | 68.38 | 68.66 | 470,503 | +0.02(+0.03%) |
Jan 28, 2020 | 68.16 | 68.87 | 67.07 | 68.64 | 423,663 | +1.32(+1.96%) |
Jan 27, 2020 | 66.86 | 68.71 | 66.10 | 67.32 | 698,921 | -0.70(-1.03%) |
Jan 24, 2020 | 70.80 | 71.86 | 67.75 | 68.02 | 1,178,200 | -2.44(-3.46%) |
Jan 23, 2020 | 71.51 | 72.45 | 68.75 | 70.46 | 1,064,798 | -1.38(-1.92%) |
Jan 22, 2020 | 73.80 | 75.21 | 71.66 | 71.84 | 733,074 | -1.43(-1.95%) |
Jan 21, 2020 | 75.97 | 76.14 | 72.85 | 73.27 | 1,135,166 | -3.13(-4.10%) |
Jan 17, 2020 | 74.50 | 76.80 | 74.10 | 76.40 | 1,289,000 | +2.31(+3.12%) |
Jan 16, 2020 | 75.10 | 76.17 | 74.08 | 74.09 | 693,826 | -0.82(-1.09%) |
Jan 15, 2020 | 77.00 | 77.41 | 74.65 | 74.91 | 912,090 | -1.77(-2.31%) |
Jan 14, 2020 | 74.29 | 77.01 | 73.92 | 76.68 | 1,239,216 | +1.91(+2.55%) |
Jan 13, 2020 | 77.64 | 78.28 | 74.55 | 74.77 | 906,218 | -2.47(-3.20%) |
Jan 10, 2020 | 76.38 | 79.00 | 75.76 | 77.24 | 1,202,600 | +1.12(+1.47%) |
Jan 09, 2020 | 76.03 | 76.19 | 73.86 | 76.12 | 673,990 | +0.48(+0.63%) |
Jan 08, 2020 | 74.60 | 76.00 | 73.80 | 75.64 | 638,995 | +0.82(+1.10%) |
Jan 07, 2020 | 75.71 | 76.97 | 74.15 | 74.82 | 598,513 | -0.58(-0.77%) |
Jan 06, 2020 | 72.89 | 75.64 | 72.27 | 75.40 | 866,033 | +1.87(+2.54%) |
Jan 03, 2020 | 71.68 | 75.08 | 71.57 | 73.53 | 767,500 | +0.37(+0.51%) |
Jan 02, 2020 | 72.73 | 73.49 | 71.55 | 73.16 | 558,716 | +0.97(+1.34%) |
Dec 31, 2019 | 71.33 | 73.31 | 70.95 | 72.19 | 521,300 | +0.60(+0.84%) |
Dec 30, 2019 | 73.25 | 73.25 | 70.61 | 71.59 | 685,121 | -1.76(-2.40%) |
Dec 27, 2019 | 74.25 | 74.78 | 72.36 | 73.35 | 757,700 | -0.81(-1.09%) |
Dec 26, 2019 | 76.94 | 77.04 | 73.94 | 74.16 | 916,497 | -2.64(-3.44%) |
Dec 24, 2019 | 74.50 | 76.96 | 74.30 | 76.80 | 395,700 | +2.16(+2.89%) |
Dec 23, 2019 | 76.26 | 77.20 | 73.60 | 74.64 | 1,417,635 | -0.55(-0.73%) |
Dec 20, 2019 | 73.88 | 75.59 | 73.47 | 75.19 | 2,291,000 | +1.95(+2.66%) |
Dec 19, 2019 | 71.94 | 74.46 | 71.70 | 73.24 | 1,348,579 | +1.54(+2.15%) |
Dec 18, 2019 | 68.73 | 71.72 | 67.91 | 71.70 | 1,464,418 | +2.69(+3.90%) |
Dec 17, 2019 | 70.00 | 70.43 | 67.90 | 69.01 | 1,087,311 | -0.99(-1.41%) |
Dec 16, 2019 | 73.82 | 73.82 | 67.50 | 70.00 | 2,484,878 | -2.87(-3.94%) |
Dec 13, 2019 | 77.25 | 77.59 | 72.29 | 72.87 | 2,823,600 | +0.28(+0.39%) |
Dec 12, 2019 | 68.69 | 72.77 | 68.69 | 72.59 | 2,001,738 | +3.92(+5.71%) |
Dec 11, 2019 | 64.99 | 69.68 | 64.48 | 68.67 | 3,186,631 | +5.38(+8.50%) |
Dec 10, 2019 | 63.25 | 63.93 | 62.30 | 63.29 | 1,302,245 | +0.63(+1.01%) |
Dec 09, 2019 | 64.30 | 65.50 | 62.63 | 62.66 | 1,994,171 | -1.80(-2.79%) |
Dec 06, 2019 | 63.19 | 65.89 | 61.02 | 64.46 | 5,596,900 | +4.28(+7.11%) |
Dec 05, 2019 | 56.50 | 72.71 | 56.50 | 60.18 | 17,568,472 | -89.03(-59.67%) |
Dec 04, 2019 | 150.17 | 153.38 | 146.66 | 149.21 | 487,894 | -0.57(-0.38%) |
Dec 03, 2019 | 151.86 | 154.44 | 149.66 | 149.78 | 473,126 | -2.43(-1.60%) |