Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 67.78 | 68.95 | 67.78 | 68.86 | 124,083,168 | +0.28(+0.41%) |
Feb 27, 2020 | 68.93 | 69.38 | 68.45 | 68.58 | 90,704,928 | -0.86(-1.23%) |
Feb 26, 2020 | 69.57 | 69.83 | 69.31 | 69.44 | 86,506,040 | -0.01(-0.01%) |
Feb 25, 2020 | 70.24 | 70.28 | 69.38 | 69.45 | 85,483,536 | -0.49(-0.70%) |
Feb 24, 2020 | 70.03 | 70.11 | 69.79 | 69.93 | 72,231,968 | -0.76(-1.08%) |
Feb 21, 2020 | 70.70 | 70.73 | 70.56 | 70.69 | 28,774,830 | -0.06(-0.09%) |
Feb 20, 2020 | 70.69 | 70.78 | 70.48 | 70.76 | 39,072,480 | +0.12(+0.17%) |
Feb 19, 2020 | 70.68 | 70.73 | 70.63 | 70.64 | 23,174,244 | +0.03(+0.05%) |
Feb 18, 2020 | 70.71 | 70.75 | 70.54 | 70.61 | 33,279,610 | -0.14(-0.20%) |
Feb 14, 2020 | 70.78 | 70.82 | 70.71 | 70.75 | 14,242,291 | -0.01(-0.01%) |
Feb 13, 2020 | 70.68 | 70.80 | 70.66 | 70.76 | 16,465,953 | +0.02(+0.03%) |
Feb 12, 2020 | 70.69 | 70.80 | 70.64 | 70.73 | 33,345,728 | +0.18(+0.26%) |
Feb 11, 2020 | 70.65 | 70.65 | 70.55 | 70.55 | 21,017,708 | +0.05(+0.07%) |
Feb 10, 2020 | 70.39 | 70.51 | 70.33 | 70.50 | 17,767,230 | +0.10(+0.14%) |
Feb 07, 2020 | 70.42 | 70.47 | 70.33 | 70.41 | 16,074,367 | -0.10(-0.15%) |
Feb 06, 2020 | 70.43 | 70.55 | 70.33 | 70.51 | 22,902,650 | +0.06(+0.08%) |
Feb 05, 2020 | 70.33 | 70.48 | 70.29 | 70.45 | 45,839,612 | +0.29(+0.41%) |
Feb 04, 2020 | 70.03 | 70.18 | 70.01 | 70.17 | 31,315,720 | +0.42(+0.60%) |
Feb 03, 2020 | 69.89 | 70.00 | 69.73 | 69.75 | 34,003,032 | -0.01(-0.02%) |
Jan 31, 2020 | 69.98 | 69.98 | 69.65 | 69.76 | 44,742,700 | -0.29(-0.41%) |
Jan 30, 2020 | 69.75 | 70.06 | 69.74 | 70.05 | 25,151,496 | +0.07(+0.10%) |
Jan 29, 2020 | 70.11 | 70.32 | 69.96 | 69.98 | 21,730,568 | -0.04(-0.06%) |
Jan 28, 2020 | 69.74 | 70.10 | 69.65 | 70.02 | 40,935,432 | +0.60(+0.86%) |
Jan 27, 2020 | 69.59 | 69.64 | 69.31 | 69.42 | 51,908,788 | -0.47(-0.67%) |
Jan 24, 2020 | 70.19 | 70.19 | 69.85 | 69.89 | 51,239,660 | -0.29(-0.42%) |
Jan 23, 2020 | 70.28 | 70.30 | 70.15 | 70.18 | 35,841,996 | -0.22(-0.31%) |
Jan 22, 2020 | 70.38 | 70.43 | 70.32 | 70.40 | 22,207,910 | +0.13(+0.18%) |
Jan 21, 2020 | 70.41 | 70.48 | 70.27 | 70.27 | 24,084,858 | -0.15(-0.21%) |
Jan 17, 2020 | 70.48 | 70.54 | 70.42 | 70.42 | 37,172,472 | -0.06(-0.08%) |
Jan 16, 2020 | 70.51 | 70.56 | 70.44 | 70.48 | 28,041,534 | +0.02(+0.03%) |
Jan 15, 2020 | 70.46 | 70.56 | 70.45 | 70.46 | 30,913,148 | +0.02(+0.02%) |
Jan 14, 2020 | 70.43 | 70.53 | 70.36 | 70.44 | 36,583,328 | -0.01(-0.01%) |
Jan 13, 2020 | 70.46 | 70.50 | 70.42 | 70.45 | 22,286,484 | +0.00(+0.00%) |
Jan 10, 2020 | 70.43 | 70.46 | 70.38 | 70.45 | 20,304,672 | +0.02(+0.03%) |
Jan 09, 2020 | 70.33 | 70.43 | 70.27 | 70.42 | 20,890,072 | +0.18(+0.26%) |
Jan 08, 2020 | 70.19 | 70.32 | 70.15 | 70.24 | 20,185,780 | +0.06(+0.09%) |
Jan 07, 2020 | 70.25 | 70.26 | 70.17 | 70.18 | 12,095,617 | -0.06(-0.09%) |
Jan 06, 2020 | 70.22 | 70.28 | 70.18 | 70.24 | 22,521,916 | -0.07(-0.10%) |
Jan 03, 2020 | 70.23 | 70.36 | 70.17 | 70.31 | 21,769,910 | -0.07(-0.10%) |
Jan 02, 2020 | 70.22 | 70.39 | 70.18 | 70.38 | 19,769,788 | +0.29(+0.42%) |
Dec 31, 2019 | 70.02 | 70.10 | 69.98 | 70.09 | 10,427,429 | +0.06(+0.09%) |
Dec 30, 2019 | 70.14 | 70.15 | 69.95 | 70.02 | 15,894,683 | -0.05(-0.07%) |
Dec 27, 2019 | 70.15 | 70.15 | 70.05 | 70.07 | 14,588,514 | -0.03(-0.05%) |
Dec 26, 2019 | 70.09 | 70.13 | 70.05 | 70.10 | 14,281,863 | +0.10(+0.15%) |
Dec 24, 2019 | 69.96 | 70.00 | 69.92 | 70.00 | 6,091,439 | +0.06(+0.08%) |
Dec 23, 2019 | 69.94 | 69.98 | 69.92 | 69.95 | 12,195,948 | +0.03(+0.05%) |
Dec 20, 2019 | 70.10 | 70.13 | 69.90 | 69.91 | 41,166,932 | -0.10(-0.15%) |
Dec 19, 2019 | 70.06 | 70.08 | 69.91 | 70.02 | 36,924,880 | -0.04(-0.05%) |
Dec 18, 2019 | 69.96 | 70.08 | 69.93 | 70.05 | 39,759,600 | +0.13(+0.18%) |
Dec 17, 2019 | 69.72 | 69.93 | 69.72 | 69.93 | 23,509,388 | +0.21(+0.31%) |
Dec 16, 2019 | 69.68 | 69.75 | 69.65 | 69.71 | 22,057,604 | +0.13(+0.19%) |
Dec 13, 2019 | 69.53 | 69.60 | 69.49 | 69.58 | 22,785,076 | +0.07(+0.10%) |
Dec 12, 2019 | 69.38 | 69.58 | 69.35 | 69.51 | 23,871,736 | +0.16(+0.23%) |
Dec 11, 2019 | 69.22 | 69.36 | 69.16 | 69.35 | 17,789,172 | +0.14(+0.21%) |
Dec 10, 2019 | 69.04 | 69.21 | 69.01 | 69.20 | 19,035,264 | +0.17(+0.24%) |
Dec 09, 2019 | 69.01 | 69.09 | 69.01 | 69.04 | 22,708,552 | +0.00(+0.00%) |
Dec 06, 2019 | 69.05 | 69.10 | 68.97 | 69.04 | 20,266,076 | +0.10(+0.14%) |
Dec 05, 2019 | 68.89 | 68.94 | 68.76 | 68.94 | 22,876,980 | +0.10(+0.15%) |
Dec 04, 2019 | 68.66 | 68.86 | 68.66 | 68.84 | 15,622,406 | +0.21(+0.30%) |
Dec 03, 2019 | 68.57 | 68.67 | 68.49 | 68.63 | 39,215,916 | -0.10(-0.14%) |