Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.55 | 57.95 | 54.36 | 57.74 | 3,713,799 | +0.34(+0.60%) |
Feb 27, 2020 | 58.50 | 59.16 | 56.58 | 57.40 | 4,118,747 | -2.97(-4.92%) |
Feb 26, 2020 | 60.91 | 61.87 | 60.06 | 60.36 | 1,990,767 | -0.20(-0.32%) |
Feb 25, 2020 | 63.58 | 63.66 | 60.13 | 60.56 | 2,928,850 | -2.21(-3.52%) |
Feb 24, 2020 | 62.09 | 63.39 | 61.59 | 62.77 | 4,108,468 | -2.08(-3.21%) |
Feb 21, 2020 | 66.39 | 66.39 | 64.50 | 64.86 | 2,371,014 | -1.86(-2.78%) |
Feb 20, 2020 | 66.68 | 67.38 | 65.10 | 66.71 | 1,824,972 | +0.01(+0.01%) |
Feb 19, 2020 | 67.05 | 67.41 | 66.58 | 66.70 | 2,251,869 | +0.58(+0.88%) |
Feb 18, 2020 | 66.64 | 67.03 | 65.47 | 66.12 | 4,105,490 | -2.72(-3.95%) |
Feb 14, 2020 | 71.43 | 71.51 | 68.35 | 68.84 | 2,079,261 | -2.37(-3.33%) |
Feb 13, 2020 | 71.35 | 72.22 | 70.76 | 71.22 | 2,111,520 | -0.51(-0.71%) |
Feb 12, 2020 | 71.40 | 72.18 | 71.10 | 71.73 | 1,531,599 | +0.69(+0.97%) |
Feb 11, 2020 | 70.05 | 71.67 | 69.86 | 71.04 | 1,595,712 | +1.82(+2.62%) |
Feb 10, 2020 | 67.70 | 69.30 | 67.54 | 69.22 | 1,205,199 | +1.08(+1.58%) |
Feb 07, 2020 | 69.36 | 69.67 | 67.91 | 68.15 | 1,635,627 | -1.88(-2.69%) |
Feb 06, 2020 | 69.94 | 70.36 | 69.40 | 70.03 | 1,141,281 | +0.09(+0.13%) |
Feb 05, 2020 | 70.40 | 70.48 | 68.88 | 69.94 | 1,403,574 | +0.79(+1.15%) |
Feb 04, 2020 | 67.71 | 69.33 | 67.62 | 69.15 | 2,044,946 | +2.62(+3.94%) |
Feb 03, 2020 | 65.13 | 66.60 | 65.06 | 66.53 | 2,071,833 | +1.78(+2.74%) |
Jan 31, 2020 | 67.08 | 67.48 | 64.35 | 64.75 | 3,009,231 | -2.81(-4.15%) |
Jan 30, 2020 | 68.41 | 69.33 | 67.05 | 67.56 | 2,457,445 | -1.16(-1.68%) |
Jan 29, 2020 | 70.23 | 70.60 | 68.40 | 68.71 | 2,275,469 | -1.10(-1.57%) |
Jan 28, 2020 | 68.65 | 70.28 | 67.72 | 69.81 | 2,675,082 | +1.63(+2.39%) |
Jan 27, 2020 | 69.19 | 69.19 | 67.74 | 68.18 | 3,770,271 | -2.56(-3.62%) |
Jan 24, 2020 | 74.44 | 74.77 | 70.06 | 70.75 | 5,770,607 | -4.28(-5.70%) |
Jan 23, 2020 | 77.56 | 80.04 | 73.54 | 75.02 | 16,453,409 | +2.82(+3.90%) |
Jan 22, 2020 | 71.17 | 72.40 | 71.10 | 72.21 | 4,277,071 | +2.00(+2.85%) |
Jan 21, 2020 | 69.14 | 70.63 | 68.93 | 70.21 | 3,011,775 | +1.24(+1.79%) |
Jan 17, 2020 | 69.22 | 69.39 | 68.72 | 68.97 | 1,325,297 | -0.21(-0.30%) |
Jan 16, 2020 | 68.13 | 69.49 | 68.13 | 69.18 | 1,640,529 | +1.32(+1.95%) |
Jan 15, 2020 | 68.95 | 68.95 | 67.35 | 67.85 | 1,610,589 | -1.10(-1.59%) |
Jan 14, 2020 | 67.97 | 69.41 | 67.97 | 68.95 | 2,274,058 | +0.98(+1.44%) |
Jan 13, 2020 | 68.51 | 68.51 | 67.46 | 67.97 | 1,510,665 | +1.31(+1.97%) |
Jan 10, 2020 | 67.24 | 67.59 | 66.55 | 66.65 | 1,223,892 | -0.32(-0.48%) |
Jan 09, 2020 | 67.62 | 68.19 | 66.20 | 66.98 | 1,817,133 | -0.04(-0.06%) |
Jan 08, 2020 | 67.11 | 67.58 | 66.72 | 67.02 | 1,210,875 | +0.08(+0.12%) |
Jan 07, 2020 | 65.82 | 67.58 | 65.59 | 66.94 | 2,136,644 | +1.44(+2.20%) |
Jan 06, 2020 | 66.05 | 66.08 | 64.99 | 65.50 | 1,750,502 | -1.45(-2.17%) |
Jan 03, 2020 | 66.85 | 67.62 | 66.20 | 66.95 | 1,389,503 | -1.42(-2.08%) |
Jan 02, 2020 | 67.55 | 68.48 | 67.25 | 68.37 | 1,121,909 | +1.46(+2.19%) |
Dec 31, 2019 | 67.14 | 67.39 | 66.60 | 66.91 | 1,146,233 | -0.56(-0.83%) |
Dec 30, 2019 | 67.86 | 68.00 | 66.75 | 67.47 | 769,506 | -0.37(-0.55%) |
Dec 27, 2019 | 68.53 | 68.59 | 67.71 | 67.84 | 636,660 | -0.48(-0.70%) |
Dec 26, 2019 | 67.67 | 68.43 | 67.50 | 68.32 | 1,694,989 | +0.63(+0.93%) |
Dec 24, 2019 | 67.90 | 67.94 | 67.31 | 67.69 | 380,549 | -0.08(-0.12%) |
Dec 23, 2019 | 68.42 | 68.49 | 67.69 | 67.77 | 1,258,941 | -0.27(-0.40%) |
Dec 20, 2019 | 67.53 | 68.14 | 67.26 | 68.05 | 3,682,989 | +0.78(+1.15%) |
Dec 19, 2019 | 67.20 | 67.49 | 66.77 | 67.27 | 2,606,410 | +0.16(+0.23%) |
Dec 18, 2019 | 67.44 | 67.51 | 66.81 | 67.11 | 1,251,028 | -0.12(-0.18%) |
Dec 17, 2019 | 67.37 | 67.70 | 66.66 | 67.23 | 1,567,392 | +0.20(+0.29%) |
Dec 16, 2019 | 66.45 | 67.82 | 66.14 | 67.04 | 2,060,715 | +1.60(+2.44%) |
Dec 13, 2019 | 65.09 | 66.10 | 64.95 | 65.44 | 1,154,284 | +0.27(+0.42%) |
Dec 12, 2019 | 64.36 | 65.75 | 64.02 | 65.16 | 1,784,651 | +0.83(+1.30%) |
Dec 11, 2019 | 62.79 | 64.39 | 62.70 | 64.33 | 1,362,644 | +1.46(+2.33%) |
Dec 10, 2019 | 62.71 | 63.06 | 62.39 | 62.87 | 1,274,891 | +0.54(+0.87%) |
Dec 09, 2019 | 62.80 | 62.85 | 62.31 | 62.33 | 1,624,373 | -0.41(-0.66%) |
Dec 06, 2019 | 61.16 | 62.79 | 61.16 | 62.74 | 1,626,964 | +1.26(+2.04%) |
Dec 05, 2019 | 61.42 | 62.06 | 61.06 | 61.48 | 1,219,242 | -0.04(-0.06%) |
Dec 04, 2019 | 61.04 | 61.98 | 61.04 | 61.52 | 1,510,599 | +1.04(+1.72%) |
Dec 03, 2019 | 60.02 | 61.03 | 59.87 | 60.48 | 1,639,124 | -0.88(-1.44%) |