Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.86 | 64.06 | 63.32 | 63.96 | 30,458 | -0.61(-0.94%) |
Feb 27, 2020 | 64.66 | 64.66 | 64.54 | 64.56 | 11,483 | +0.22(+0.34%) |
Feb 26, 2020 | 64.47 | 64.55 | 64.33 | 64.35 | 12,584 | -0.42(-0.65%) |
Feb 25, 2020 | 64.80 | 64.85 | 64.71 | 64.77 | 29,337 | +0.00(+0.00%) |
Feb 24, 2020 | 64.87 | 64.98 | 64.77 | 64.77 | 22,103 | -0.29(-0.45%) |
Feb 21, 2020 | 64.90 | 65.16 | 64.90 | 65.06 | 11,103 | +0.10(+0.15%) |
Feb 20, 2020 | 65.07 | 65.13 | 64.93 | 64.97 | 14,250 | -0.63(-0.96%) |
Feb 19, 2020 | 65.53 | 65.62 | 65.49 | 65.60 | 50,687 | -0.06(-0.09%) |
Feb 18, 2020 | 65.67 | 65.70 | 65.63 | 65.66 | 3,244 | -0.26(-0.40%) |
Feb 14, 2020 | 65.94 | 66.02 | 65.83 | 65.92 | 3,565 | +0.02(+0.03%) |
Feb 13, 2020 | 66.15 | 66.16 | 65.90 | 65.90 | 5,008 | -0.28(-0.43%) |
Feb 12, 2020 | 66.12 | 66.21 | 66.08 | 66.18 | 6,063 | +0.27(+0.42%) |
Feb 11, 2020 | 65.99 | 66.07 | 65.87 | 65.91 | 15,497 | +0.32(+0.49%) |
Feb 10, 2020 | 65.64 | 65.68 | 65.51 | 65.59 | 27,312 | +0.06(+0.09%) |
Feb 07, 2020 | 65.47 | 65.63 | 65.46 | 65.53 | 12,631 | -0.52(-0.78%) |
Feb 06, 2020 | 66.22 | 66.24 | 66.04 | 66.04 | 10,656 | -0.12(-0.19%) |
Feb 05, 2020 | 66.36 | 66.36 | 66.16 | 66.16 | 100,739 | +0.01(+0.02%) |
Feb 04, 2020 | 66.02 | 66.15 | 66.02 | 66.15 | 8,170 | +0.47(+0.71%) |
Feb 03, 2020 | 65.75 | 65.84 | 65.64 | 65.68 | 15,158 | -0.03(-0.04%) |
Jan 31, 2020 | 65.71 | 65.79 | 65.66 | 65.71 | 18,848 | -0.26(-0.39%) |
Jan 30, 2020 | 65.87 | 65.99 | 65.79 | 65.97 | 20,646 | -0.32(-0.48%) |
Jan 29, 2020 | 66.22 | 66.30 | 66.14 | 66.29 | 4,002 | -0.06(-0.10%) |
Jan 28, 2020 | 66.27 | 66.36 | 66.22 | 66.35 | 70,278 | +0.03(+0.04%) |
Jan 27, 2020 | 66.42 | 66.47 | 66.30 | 66.32 | 38,578 | -0.65(-0.97%) |
Jan 24, 2020 | 67.16 | 67.16 | 66.92 | 66.97 | 13,041 | -0.21(-0.31%) |
Jan 23, 2020 | 67.34 | 67.38 | 67.06 | 67.17 | 6,714 | +0.01(+0.01%) |
Jan 22, 2020 | 67.25 | 67.25 | 67.09 | 67.16 | 12,345 | +0.01(+0.02%) |
Jan 21, 2020 | 67.41 | 67.43 | 67.15 | 67.15 | 20,652 | -0.35(-0.52%) |
Jan 17, 2020 | 67.60 | 67.61 | 67.46 | 67.51 | 14,671 | -0.23(-0.33%) |
Jan 16, 2020 | 67.97 | 67.97 | 67.63 | 67.73 | 9,395 | -0.03(-0.04%) |
Jan 15, 2020 | 67.66 | 67.87 | 67.66 | 67.76 | 3,718 | +0.02(+0.03%) |
Jan 14, 2020 | 67.78 | 67.78 | 67.72 | 67.74 | 8,018 | -0.06(-0.09%) |
Jan 13, 2020 | 68.04 | 68.04 | 67.69 | 67.80 | 37,778 | +0.02(+0.03%) |
Jan 10, 2020 | 67.55 | 67.79 | 67.55 | 67.78 | 21,905 | +0.48(+0.71%) |
Jan 09, 2020 | 67.33 | 67.33 | 67.24 | 67.30 | 9,848 | -0.09(-0.13%) |
Jan 08, 2020 | 67.32 | 67.49 | 67.19 | 67.39 | 68,096 | -0.02(-0.03%) |
Jan 07, 2020 | 67.43 | 67.43 | 67.30 | 67.41 | 64,824 | -0.51(-0.75%) |
Jan 06, 2020 | 68.04 | 68.10 | 67.92 | 67.92 | 51,569 | -0.34(-0.50%) |
Jan 03, 2020 | 68.21 | 68.35 | 68.19 | 68.26 | 6,215 | -0.30(-0.44%) |
Jan 02, 2020 | 68.65 | 68.71 | 68.51 | 68.57 | 16,508 | -0.30(-0.44%) |
Dec 31, 2019 | 68.92 | 69.03 | 68.87 | 68.87 | 9,373 | +0.21(+0.30%) |
Dec 30, 2019 | 68.67 | 68.74 | 68.63 | 68.66 | 28,823 | +0.16(+0.23%) |
Dec 27, 2019 | 68.40 | 68.58 | 68.31 | 68.50 | 17,932 | +0.30(+0.44%) |
Dec 26, 2019 | 67.99 | 68.20 | 67.99 | 68.20 | 12,371 | +0.23(+0.33%) |
Dec 24, 2019 | 67.90 | 68.00 | 67.90 | 67.98 | 12,532 | +0.05(+0.07%) |
Dec 23, 2019 | 67.88 | 67.97 | 67.82 | 67.93 | 35,674 | +0.19(+0.28%) |
Dec 20, 2019 | 67.73 | 67.77 | 67.72 | 67.74 | 21,294 | +0.14(+0.21%) |
Dec 19, 2019 | 67.46 | 67.60 | 67.45 | 67.60 | 5,986 | +0.37(+0.55%) |
Dec 18, 2019 | 67.26 | 67.38 | 67.23 | 67.23 | 57,429 | +0.03(+0.04%) |
Dec 17, 2019 | 67.20 | 67.25 | 67.16 | 67.20 | 9,466 | -0.39(-0.58%) |
Dec 16, 2019 | 67.61 | 67.64 | 67.59 | 67.59 | 5,581 | +0.17(+0.25%) |
Dec 13, 2019 | 67.41 | 67.44 | 67.38 | 67.42 | 2,037 | -0.40(-0.59%) |
Dec 12, 2019 | 67.59 | 67.82 | 67.59 | 67.82 | 9,478 | +0.29(+0.43%) |
Dec 11, 2019 | 67.13 | 67.59 | 67.13 | 67.52 | 14,685 | +0.69(+1.03%) |
Dec 10, 2019 | 66.78 | 66.88 | 66.77 | 66.84 | 5,361 | -0.20(-0.29%) |
Dec 09, 2019 | 66.94 | 67.06 | 66.94 | 67.04 | 5,784 | -0.10(-0.16%) |
Dec 06, 2019 | 67.13 | 67.19 | 66.98 | 67.14 | 4,992 | +0.07(+0.11%) |
Dec 05, 2019 | 66.95 | 67.09 | 66.95 | 67.07 | 17,598 | -0.20(-0.30%) |
Dec 04, 2019 | 67.16 | 67.27 | 67.15 | 67.27 | 12,075 | +0.11(+0.16%) |
Dec 03, 2019 | 67.16 | 67.22 | 67.09 | 67.16 | 27,477 | +0.17(+0.25%) |