Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.33 | 61.33 | 56.03 | 57.43 | 995,300 | -4.00(-6.51%) |
Feb 27, 2020 | 61.82 | 62.83 | 58.53 | 61.43 | 1,052,988 | -0.30(-0.49%) |
Feb 26, 2020 | 63.72 | 63.98 | 61.41 | 61.73 | 594,000 | -1.60(-2.53%) |
Feb 25, 2020 | 65.48 | 65.60 | 63.29 | 63.33 | 502,121 | -2.10(-3.21%) |
Feb 24, 2020 | 63.28 | 65.65 | 63.26 | 65.43 | 544,788 | +0.12(+0.18%) |
Feb 21, 2020 | 65.60 | 65.60 | 64.46 | 65.31 | 433,300 | -0.47(-0.71%) |
Feb 20, 2020 | 65.34 | 66.02 | 64.99 | 65.78 | 494,760 | +0.51(+0.78%) |
Feb 19, 2020 | 63.91 | 65.57 | 63.91 | 65.27 | 354,165 | +1.15(+1.79%) |
Feb 18, 2020 | 64.17 | 64.45 | 62.01 | 64.12 | 430,146 | -0.36(-0.56%) |
Feb 14, 2020 | 63.48 | 64.79 | 63.14 | 64.48 | 376,800 | +1.00(+1.58%) |
Feb 13, 2020 | 63.05 | 63.90 | 62.33 | 63.48 | 454,117 | +0.16(+0.25%) |
Feb 12, 2020 | 61.51 | 63.34 | 61.37 | 63.32 | 627,209 | +1.81(+2.94%) |
Feb 11, 2020 | 61.57 | 62.21 | 61.08 | 61.51 | 507,939 | +0.07(+0.11%) |
Feb 10, 2020 | 64.13 | 64.21 | 60.80 | 61.44 | 636,118 | -3.01(-4.67%) |
Feb 07, 2020 | 67.58 | 67.94 | 64.31 | 64.45 | 850,400 | -1.24(-1.89%) |
Feb 06, 2020 | 65.00 | 65.89 | 64.72 | 65.69 | 506,534 | +0.74(+1.14%) |
Feb 05, 2020 | 64.28 | 64.95 | 63.91 | 64.95 | 747,281 | +1.45(+2.28%) |
Feb 04, 2020 | 64.26 | 64.72 | 63.44 | 63.50 | 586,723 | +0.12(+0.19%) |
Feb 03, 2020 | 62.65 | 63.73 | 62.40 | 63.38 | 463,919 | +0.70(+1.12%) |
Jan 31, 2020 | 64.26 | 64.96 | 62.49 | 62.68 | 363,400 | -1.69(-2.63%) |
Jan 30, 2020 | 63.27 | 64.41 | 63.06 | 64.37 | 328,393 | +0.92(+1.45%) |
Jan 29, 2020 | 63.73 | 63.90 | 63.21 | 63.45 | 367,567 | -0.09(-0.14%) |
Jan 28, 2020 | 62.87 | 64.21 | 62.87 | 63.54 | 613,270 | +0.64(+1.02%) |
Jan 27, 2020 | 61.87 | 63.38 | 61.23 | 62.90 | 325,878 | +0.12(+0.19%) |
Jan 24, 2020 | 63.20 | 63.25 | 62.34 | 62.78 | 306,700 | -0.35(-0.55%) |
Jan 23, 2020 | 62.96 | 63.35 | 62.17 | 63.13 | 486,552 | -0.08(-0.13%) |
Jan 22, 2020 | 62.70 | 63.59 | 62.25 | 63.21 | 895,263 | +0.61(+0.97%) |
Jan 21, 2020 | 63.07 | 63.39 | 62.45 | 62.60 | 433,287 | -0.75(-1.18%) |
Jan 17, 2020 | 63.99 | 64.27 | 63.14 | 63.35 | 288,500 | -0.54(-0.85%) |
Jan 16, 2020 | 62.63 | 63.89 | 62.63 | 63.89 | 398,764 | +1.57(+2.52%) |
Jan 15, 2020 | 62.10 | 62.84 | 62.00 | 62.32 | 511,100 | +0.31(+0.50%) |
Jan 14, 2020 | 62.03 | 62.74 | 61.85 | 62.01 | 512,080 | -0.09(-0.14%) |
Jan 13, 2020 | 61.41 | 62.45 | 61.34 | 62.10 | 360,162 | +0.58(+0.94%) |
Jan 10, 2020 | 61.77 | 61.92 | 61.25 | 61.52 | 410,500 | -0.35(-0.57%) |
Jan 09, 2020 | 62.05 | 62.43 | 61.67 | 61.87 | 517,128 | +0.01(+0.02%) |
Jan 08, 2020 | 62.46 | 62.89 | 61.68 | 61.86 | 357,516 | -0.77(-1.23%) |
Jan 07, 2020 | 62.48 | 62.85 | 61.91 | 62.63 | 350,470 | +0.12(+0.19%) |
Jan 06, 2020 | 61.80 | 62.63 | 61.31 | 62.51 | 487,069 | +0.54(+0.87%) |
Jan 03, 2020 | 62.23 | 62.64 | 61.73 | 61.97 | 679,000 | -0.69(-1.10%) |
Jan 02, 2020 | 64.03 | 64.13 | 61.79 | 62.66 | 591,762 | -1.15(-1.80%) |
Dec 31, 2019 | 64.04 | 64.71 | 63.69 | 63.81 | 528,200 | -0.41(-0.64%) |
Dec 30, 2019 | 63.98 | 64.72 | 63.70 | 64.22 | 538,312 | +0.18(+0.28%) |
Dec 27, 2019 | 64.45 | 64.76 | 63.49 | 64.04 | 421,400 | -0.35(-0.54%) |
Dec 26, 2019 | 64.19 | 64.43 | 63.66 | 64.39 | 182,006 | +0.43(+0.67%) |
Dec 24, 2019 | 64.16 | 64.37 | 63.75 | 63.96 | 200,400 | -0.39(-0.61%) |
Dec 23, 2019 | 63.71 | 64.76 | 62.61 | 64.35 | 418,565 | +0.75(+1.18%) |
Dec 20, 2019 | 63.29 | 63.81 | 62.68 | 63.60 | 1,600,900 | +0.33(+0.52%) |
Dec 19, 2019 | 63.00 | 63.45 | 62.22 | 63.27 | 652,999 | +0.62(+0.99%) |
Dec 18, 2019 | 63.84 | 63.84 | 62.64 | 62.65 | 606,579 | -1.19(-1.86%) |
Dec 17, 2019 | 64.24 | 64.47 | 63.65 | 63.84 | 617,674 | -0.35(-0.55%) |
Dec 16, 2019 | 64.54 | 64.81 | 64.10 | 64.19 | 531,181 | +0.16(+0.25%) |
Dec 13, 2019 | 65.68 | 65.75 | 63.77 | 64.03 | 814,900 | -1.72(-2.62%) |
Dec 12, 2019 | 65.80 | 66.60 | 65.27 | 65.75 | 962,236 | +0.14(+0.21%) |
Dec 11, 2019 | 66.19 | 66.19 | 65.55 | 65.61 | 461,171 | -0.44(-0.67%) |
Dec 10, 2019 | 66.04 | 66.34 | 65.76 | 66.05 | 416,609 | +0.18(+0.27%) |
Dec 09, 2019 | 65.69 | 66.23 | 65.28 | 65.87 | 705,493 | +0.16(+0.24%) |
Dec 06, 2019 | 65.25 | 66.28 | 65.23 | 65.71 | 681,900 | +0.78(+1.20%) |
Dec 05, 2019 | 64.87 | 65.49 | 64.44 | 64.93 | 680,444 | +0.44(+0.68%) |
Dec 04, 2019 | 63.94 | 64.80 | 63.85 | 64.49 | 877,841 | +0.78(+1.22%) |
Dec 03, 2019 | 62.39 | 64.33 | 61.75 | 63.71 | 979,488 | +0.33(+0.52%) |