Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.91 | 57.67 | 55.94 | 57.59 | 164,331 | -0.99(-1.70%) |
Feb 27, 2020 | 60.38 | 60.77 | 58.56 | 58.58 | 110,038 | -2.64(-4.31%) |
Feb 26, 2020 | 61.77 | 62.28 | 61.15 | 61.22 | 103,330 | -0.43(-0.70%) |
Feb 25, 2020 | 63.59 | 63.60 | 61.39 | 61.65 | 63,222 | -1.81(-2.85%) |
Feb 24, 2020 | 63.73 | 64.04 | 63.33 | 63.46 | 42,021 | -1.50(-2.31%) |
Feb 21, 2020 | 64.85 | 64.98 | 64.70 | 64.96 | 15,235 | -0.16(-0.24%) |
Feb 20, 2020 | 64.87 | 65.12 | 64.64 | 65.12 | 26,179 | +0.17(+0.27%) |
Feb 19, 2020 | 65.13 | 65.13 | 64.87 | 64.94 | 16,187 | -0.01(-0.01%) |
Feb 18, 2020 | 65.07 | 65.19 | 64.74 | 64.95 | 16,924 | -0.31(-0.47%) |
Feb 14, 2020 | 65.52 | 65.52 | 65.10 | 65.26 | 31,770 | -0.14(-0.22%) |
Feb 13, 2020 | 65.23 | 65.52 | 65.18 | 65.40 | 25,384 | -0.11(-0.17%) |
Feb 12, 2020 | 65.54 | 65.60 | 65.43 | 65.51 | 33,886 | +0.16(+0.25%) |
Feb 11, 2020 | 65.42 | 65.58 | 65.31 | 65.35 | 24,461 | +0.23(+0.35%) |
Feb 10, 2020 | 64.73 | 65.12 | 64.73 | 65.12 | 17,499 | +0.31(+0.48%) |
Feb 07, 2020 | 64.87 | 64.93 | 64.73 | 64.81 | 15,353 | -0.15(-0.23%) |
Feb 06, 2020 | 65.00 | 65.07 | 64.93 | 64.96 | 15,529 | +0.22(+0.34%) |
Feb 05, 2020 | 64.26 | 64.80 | 64.26 | 64.74 | 19,988 | +0.91(+1.43%) |
Feb 04, 2020 | 63.85 | 64.12 | 63.82 | 63.82 | 26,689 | +0.56(+0.89%) |
Feb 03, 2020 | 63.38 | 63.71 | 63.19 | 63.26 | 27,944 | +0.08(+0.13%) |
Jan 31, 2020 | 63.69 | 63.69 | 62.97 | 63.18 | 52,320 | -0.71(-1.11%) |
Jan 30, 2020 | 63.44 | 63.89 | 63.17 | 63.89 | 25,810 | +0.09(+0.15%) |
Jan 29, 2020 | 64.47 | 64.47 | 63.80 | 63.80 | 63,976 | -0.60(-0.93%) |
Jan 28, 2020 | 64.38 | 64.55 | 64.23 | 64.40 | 38,826 | +0.22(+0.34%) |
Jan 27, 2020 | 64.16 | 64.37 | 64.15 | 64.18 | 54,390 | -0.66(-1.02%) |
Jan 24, 2020 | 65.57 | 65.57 | 64.63 | 64.84 | 24,565 | -0.64(-0.97%) |
Jan 23, 2020 | 65.32 | 65.52 | 65.05 | 65.48 | 21,743 | -0.03(-0.05%) |
Jan 22, 2020 | 65.59 | 65.71 | 65.45 | 65.51 | 16,720 | +0.14(+0.22%) |
Jan 21, 2020 | 65.31 | 65.50 | 65.17 | 65.37 | 28,699 | -0.10(-0.16%) |
Jan 17, 2020 | 65.45 | 65.50 | 65.35 | 65.47 | 27,915 | +0.10(+0.16%) |
Jan 16, 2020 | 65.18 | 65.37 | 65.18 | 65.37 | 17,210 | +0.40(+0.61%) |
Jan 15, 2020 | 64.77 | 65.15 | 64.77 | 64.97 | 15,001 | +0.18(+0.27%) |
Jan 14, 2020 | 64.79 | 64.82 | 64.60 | 64.79 | 19,877 | -0.03(-0.04%) |
Jan 13, 2020 | 64.66 | 64.86 | 64.61 | 64.82 | 37,319 | +0.22(+0.34%) |
Jan 10, 2020 | 64.85 | 64.87 | 64.60 | 64.60 | 16,915 | -0.10(-0.15%) |
Jan 09, 2020 | 64.70 | 64.70 | 64.53 | 64.70 | 24,031 | +0.17(+0.26%) |
Jan 08, 2020 | 64.41 | 64.68 | 64.37 | 64.53 | 124,516 | +0.17(+0.26%) |
Jan 07, 2020 | 64.45 | 64.45 | 64.21 | 64.36 | 40,731 | -0.19(-0.30%) |
Jan 06, 2020 | 64.15 | 64.61 | 64.15 | 64.55 | 21,570 | +0.02(+0.02%) |
Jan 03, 2020 | 64.43 | 64.66 | 64.43 | 64.54 | 34,066 | -0.34(-0.52%) |
Jan 02, 2020 | 65.24 | 65.24 | 64.60 | 64.88 | 20,260 | -0.06(-0.09%) |
Dec 31, 2019 | 64.64 | 64.97 | 64.64 | 64.93 | 11,710 | +0.27(+0.42%) |
Dec 30, 2019 | 64.97 | 65.02 | 64.65 | 64.66 | 54,546 | -0.37(-0.56%) |
Dec 27, 2019 | 65.16 | 65.16 | 64.97 | 65.03 | 28,152 | +0.04(+0.07%) |
Dec 26, 2019 | 65.03 | 65.12 | 64.86 | 64.99 | 30,720 | +0.12(+0.18%) |
Dec 24, 2019 | 65.01 | 65.01 | 64.83 | 64.87 | 22,829 | -0.08(-0.12%) |
Dec 23, 2019 | 65.11 | 65.15 | 64.93 | 64.94 | 28,353 | -0.03(-0.05%) |
Dec 20, 2019 | 64.68 | 65.15 | 64.68 | 64.98 | 60,229 | +0.42(+0.65%) |
Dec 19, 2019 | 64.57 | 64.62 | 64.50 | 64.56 | 15,560 | +0.01(+0.01%) |
Dec 18, 2019 | 64.48 | 64.63 | 64.46 | 64.55 | 30,615 | +0.09(+0.14%) |
Dec 17, 2019 | 64.61 | 64.63 | 64.45 | 64.46 | 17,406 | +0.00(+0.00%) |
Dec 16, 2019 | 64.32 | 64.53 | 64.32 | 64.46 | 21,899 | +0.41(+0.64%) |
Dec 13, 2019 | 64.07 | 64.23 | 63.89 | 64.05 | 42,136 | -0.18(-0.29%) |
Dec 12, 2019 | 63.82 | 64.42 | 63.82 | 64.24 | 24,402 | +0.49(+0.76%) |
Dec 11, 2019 | 63.90 | 63.97 | 63.68 | 63.75 | 15,241 | -0.10(-0.16%) |
Dec 10, 2019 | 63.97 | 63.98 | 63.77 | 63.85 | 90,306 | -0.08(-0.12%) |
Dec 09, 2019 | 63.85 | 64.06 | 63.85 | 63.92 | 13,499 | -0.02(-0.03%) |
Dec 06, 2019 | 63.78 | 64.15 | 63.78 | 63.94 | 27,853 | +0.50(+0.78%) |
Dec 05, 2019 | 63.56 | 63.56 | 63.28 | 63.45 | 21,815 | +0.02(+0.03%) |
Dec 04, 2019 | 63.08 | 63.54 | 63.08 | 63.43 | 48,939 | +0.39(+0.61%) |
Dec 03, 2019 | 62.89 | 63.06 | 62.75 | 63.04 | 124,284 | -0.24(-0.37%) |