Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.39 | 66.59 | 63.90 | 64.97 | 1,342,142 | -1.60(-2.41%) |
Feb 27, 2020 | 66.93 | 67.86 | 65.86 | 66.57 | 1,019,409 | -1.08(-1.60%) |
Feb 26, 2020 | 70.39 | 71.27 | 67.58 | 67.65 | 1,324,824 | -2.70(-3.83%) |
Feb 25, 2020 | 70.94 | 71.96 | 69.42 | 70.35 | 1,447,201 | +0.41(+0.59%) |
Feb 24, 2020 | 69.31 | 70.23 | 68.92 | 69.94 | 577,160 | -0.78(-1.11%) |
Feb 21, 2020 | 70.65 | 71.22 | 70.50 | 70.72 | 370,874 | -0.52(-0.73%) |
Feb 20, 2020 | 71.30 | 71.40 | 69.82 | 71.25 | 479,617 | -0.30(-0.41%) |
Feb 19, 2020 | 71.32 | 71.67 | 71.16 | 71.54 | 509,766 | +0.42(+0.59%) |
Feb 18, 2020 | 71.40 | 71.60 | 71.09 | 71.12 | 269,578 | -0.37(-0.51%) |
Feb 14, 2020 | 71.10 | 71.59 | 71.10 | 71.49 | 325,131 | +0.31(+0.43%) |
Feb 13, 2020 | 70.97 | 71.46 | 70.97 | 71.19 | 303,991 | +0.13(+0.18%) |
Feb 12, 2020 | 71.00 | 71.20 | 70.43 | 71.05 | 319,338 | +0.05(+0.07%) |
Feb 11, 2020 | 71.53 | 71.53 | 70.79 | 71.00 | 375,602 | -0.39(-0.55%) |
Feb 10, 2020 | 70.87 | 71.53 | 70.87 | 71.39 | 343,041 | +0.52(+0.74%) |
Feb 07, 2020 | 70.56 | 71.19 | 70.23 | 70.87 | 324,214 | -0.54(-0.76%) |
Feb 06, 2020 | 70.16 | 71.52 | 70.16 | 71.41 | 470,147 | +1.36(+1.94%) |
Feb 05, 2020 | 71.26 | 71.26 | 69.88 | 70.05 | 678,408 | -1.06(-1.48%) |
Feb 04, 2020 | 71.05 | 71.74 | 70.65 | 71.11 | 358,841 | +0.74(+1.05%) |
Feb 03, 2020 | 70.35 | 71.07 | 69.99 | 70.37 | 783,245 | +0.29(+0.41%) |
Jan 31, 2020 | 70.46 | 70.91 | 69.74 | 70.08 | 375,804 | -0.55(-0.78%) |
Jan 30, 2020 | 69.99 | 70.71 | 69.76 | 70.63 | 291,834 | +0.46(+0.66%) |
Jan 29, 2020 | 70.17 | 70.46 | 69.55 | 70.16 | 544,579 | +0.05(+0.07%) |
Jan 28, 2020 | 69.66 | 70.29 | 69.37 | 70.11 | 725,203 | +0.51(+0.74%) |
Jan 27, 2020 | 68.38 | 69.73 | 68.09 | 69.60 | 839,983 | +0.56(+0.81%) |
Jan 24, 2020 | 68.99 | 69.28 | 68.80 | 69.04 | 1,013,227 | +0.33(+0.48%) |
Jan 23, 2020 | 68.64 | 69.12 | 68.32 | 68.71 | 702,328 | -0.02(-0.03%) |
Jan 22, 2020 | 68.91 | 69.38 | 68.60 | 68.73 | 506,846 | -0.08(-0.11%) |
Jan 21, 2020 | 68.93 | 68.96 | 68.47 | 68.80 | 454,002 | -0.07(-0.10%) |
Jan 17, 2020 | 68.48 | 68.94 | 68.36 | 68.87 | 447,686 | +0.28(+0.41%) |
Jan 16, 2020 | 67.99 | 68.65 | 67.62 | 68.59 | 921,938 | +1.11(+1.64%) |
Jan 15, 2020 | 66.95 | 67.71 | 66.91 | 67.49 | 772,169 | +0.64(+0.95%) |
Jan 14, 2020 | 66.37 | 67.09 | 66.24 | 66.85 | 1,112,556 | +0.39(+0.59%) |
Jan 13, 2020 | 65.60 | 66.48 | 65.32 | 66.46 | 456,151 | +0.99(+1.51%) |
Jan 10, 2020 | 65.91 | 66.05 | 65.46 | 65.47 | 384,058 | -0.24(-0.36%) |
Jan 09, 2020 | 65.01 | 65.80 | 64.84 | 65.71 | 496,158 | +0.87(+1.35%) |
Jan 08, 2020 | 64.34 | 65.49 | 64.23 | 64.84 | 421,344 | +0.57(+0.88%) |
Jan 07, 2020 | 64.01 | 64.54 | 63.66 | 64.27 | 322,867 | +0.29(+0.45%) |
Jan 06, 2020 | 63.06 | 64.02 | 62.97 | 63.98 | 520,820 | +0.65(+1.03%) |
Jan 03, 2020 | 62.47 | 63.62 | 62.42 | 63.33 | 328,456 | +0.38(+0.60%) |
Jan 02, 2020 | 62.46 | 62.97 | 62.42 | 62.95 | 336,166 | +0.50(+0.80%) |
Dec 31, 2019 | 62.26 | 62.51 | 61.97 | 62.45 | 358,607 | +0.10(+0.15%) |
Dec 30, 2019 | 62.68 | 62.69 | 62.02 | 62.36 | 332,267 | -0.36(-0.57%) |
Dec 27, 2019 | 62.69 | 62.79 | 62.44 | 62.72 | 221,607 | +0.10(+0.17%) |
Dec 26, 2019 | 62.71 | 62.77 | 62.25 | 62.61 | 187,721 | +0.07(+0.11%) |
Dec 24, 2019 | 62.38 | 62.58 | 61.94 | 62.54 | 96,301 | +0.21(+0.34%) |
Dec 23, 2019 | 62.85 | 62.85 | 62.24 | 62.33 | 250,159 | -0.43(-0.68%) |
Dec 20, 2019 | 62.64 | 63.23 | 62.63 | 62.76 | 391,969 | +0.10(+0.17%) |
Dec 19, 2019 | 62.63 | 62.89 | 62.24 | 62.65 | 439,937 | -0.06(-0.10%) |
Dec 18, 2019 | 63.65 | 63.87 | 62.43 | 62.72 | 577,742 | -0.75(-1.18%) |
Dec 17, 2019 | 63.27 | 63.68 | 63.15 | 63.47 | 434,453 | +0.19(+0.30%) |
Dec 16, 2019 | 63.21 | 63.56 | 63.07 | 63.27 | 328,491 | +0.33(+0.53%) |
Dec 13, 2019 | 62.31 | 63.31 | 62.16 | 62.94 | 329,832 | +0.64(+1.02%) |
Dec 12, 2019 | 62.31 | 62.74 | 62.24 | 62.31 | 406,627 | -0.12(-0.20%) |
Dec 11, 2019 | 62.02 | 62.69 | 61.91 | 62.43 | 364,163 | +0.46(+0.75%) |
Dec 10, 2019 | 61.66 | 62.08 | 61.63 | 61.97 | 428,910 | +0.12(+0.20%) |
Dec 09, 2019 | 61.86 | 62.35 | 61.73 | 61.84 | 343,486 | -0.05(-0.08%) |
Dec 06, 2019 | 61.57 | 61.94 | 61.29 | 61.90 | 719,623 | +0.50(+0.81%) |
Dec 05, 2019 | 60.81 | 61.50 | 60.80 | 61.40 | 326,059 | +0.62(+1.02%) |
Dec 04, 2019 | 60.92 | 60.92 | 60.39 | 60.78 | 517,633 | +0.11(+0.19%) |
Dec 03, 2019 | 60.91 | 61.31 | 60.55 | 60.67 | 476,228 | -0.46(-0.76%) |