Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.85 | 56.26 | 52.84 | 56.26 | 1,051,700 | +1.36(+2.48%) |
Feb 27, 2020 | 52.78 | 56.43 | 52.40 | 54.90 | 1,694,949 | +1.08(+2.01%) |
Feb 26, 2020 | 56.96 | 57.94 | 53.25 | 53.82 | 1,568,987 | -3.02(-5.31%) |
Feb 25, 2020 | 59.16 | 59.18 | 56.50 | 56.84 | 976,379 | -1.74(-2.97%) |
Feb 24, 2020 | 57.25 | 58.79 | 56.62 | 58.58 | 1,374,612 | -0.90(-1.51%) |
Feb 21, 2020 | 60.25 | 60.48 | 58.88 | 59.48 | 728,200 | -1.36(-2.24%) |
Feb 20, 2020 | 60.75 | 61.23 | 59.18 | 60.84 | 748,553 | +0.16(+0.26%) |
Feb 19, 2020 | 61.00 | 61.19 | 60.66 | 60.68 | 822,528 | -0.04(-0.07%) |
Feb 18, 2020 | 60.90 | 61.46 | 60.23 | 60.72 | 1,977,462 | -0.25(-0.41%) |
Feb 14, 2020 | 62.00 | 62.28 | 60.60 | 60.97 | 1,290,100 | -1.08(-1.74%) |
Feb 13, 2020 | 59.46 | 62.33 | 59.44 | 62.05 | 1,367,571 | +1.99(+3.31%) |
Feb 12, 2020 | 60.26 | 60.48 | 58.80 | 60.06 | 1,303,009 | -0.14(-0.23%) |
Feb 11, 2020 | 61.58 | 61.66 | 59.83 | 60.20 | 1,835,094 | -0.87(-1.42%) |
Feb 10, 2020 | 61.53 | 61.96 | 60.91 | 61.07 | 2,021,021 | -0.99(-1.60%) |
Feb 07, 2020 | 64.31 | 64.31 | 61.89 | 62.06 | 1,710,300 | -2.29(-3.56%) |
Feb 06, 2020 | 63.00 | 65.41 | 63.00 | 64.35 | 1,786,456 | +1.42(+2.26%) |
Feb 05, 2020 | 62.23 | 69.44 | 61.03 | 62.93 | 4,198,819 | -7.84(-11.08%) |
Feb 04, 2020 | 68.78 | 71.86 | 68.00 | 70.77 | 1,909,455 | +2.90(+4.27%) |
Feb 03, 2020 | 67.27 | 68.62 | 66.85 | 67.87 | 1,054,831 | +1.86(+2.82%) |
Jan 31, 2020 | 67.91 | 68.19 | 65.57 | 66.01 | 628,000 | -2.24(-3.28%) |
Jan 30, 2020 | 67.98 | 69.10 | 67.38 | 68.25 | 598,005 | +0.03(+0.04%) |
Jan 29, 2020 | 68.18 | 68.91 | 67.70 | 68.22 | 679,136 | +0.52(+0.77%) |
Jan 28, 2020 | 67.97 | 68.35 | 67.40 | 67.70 | 345,499 | -0.01(-0.01%) |
Jan 27, 2020 | 67.07 | 68.23 | 66.12 | 67.71 | 572,016 | -0.78(-1.14%) |
Jan 24, 2020 | 70.38 | 70.72 | 68.15 | 68.49 | 278,300 | -1.49(-2.13%) |
Jan 23, 2020 | 70.59 | 70.92 | 69.45 | 69.98 | 483,209 | -0.69(-0.98%) |
Jan 22, 2020 | 71.01 | 71.56 | 70.35 | 70.67 | 728,067 | +0.23(+0.33%) |
Jan 21, 2020 | 71.54 | 72.10 | 70.05 | 70.44 | 917,934 | -0.03(-0.04%) |
Jan 17, 2020 | 72.86 | 72.86 | 70.20 | 70.47 | 620,300 | -1.97(-2.72%) |
Jan 16, 2020 | 73.26 | 74.06 | 72.15 | 72.44 | 623,184 | -0.15(-0.21%) |
Jan 15, 2020 | 70.86 | 73.70 | 70.86 | 72.59 | 834,655 | +1.92(+2.72%) |
Jan 14, 2020 | 70.05 | 70.76 | 69.14 | 70.67 | 840,349 | +1.34(+1.93%) |
Jan 13, 2020 | 68.85 | 72.21 | 68.70 | 69.33 | 1,374,963 | +2.03(+3.02%) |
Jan 10, 2020 | 68.20 | 68.44 | 66.68 | 67.30 | 783,400 | -2.15(-3.10%) |
Jan 09, 2020 | 69.76 | 69.86 | 68.68 | 69.45 | 318,490 | +0.31(+0.45%) |
Jan 08, 2020 | 68.25 | 69.30 | 67.94 | 69.14 | 473,206 | +1.06(+1.56%) |
Jan 07, 2020 | 68.20 | 68.49 | 67.46 | 68.08 | 546,132 | -0.02(-0.03%) |
Jan 06, 2020 | 67.12 | 68.37 | 66.62 | 68.10 | 630,465 | +0.41(+0.61%) |
Jan 03, 2020 | 67.04 | 68.03 | 66.66 | 67.69 | 348,000 | -0.37(-0.54%) |
Jan 02, 2020 | 66.16 | 68.08 | 66.16 | 68.06 | 715,805 | +2.35(+3.58%) |
Dec 31, 2019 | 64.92 | 65.94 | 64.88 | 65.71 | 330,200 | +0.56(+0.86%) |
Dec 30, 2019 | 66.52 | 66.67 | 63.89 | 65.15 | 671,415 | -1.56(-2.34%) |
Dec 27, 2019 | 68.00 | 68.14 | 66.62 | 66.71 | 359,900 | -0.97(-1.43%) |
Dec 26, 2019 | 67.95 | 68.15 | 67.36 | 67.68 | 513,592 | -0.24(-0.35%) |
Dec 24, 2019 | 68.04 | 68.68 | 67.67 | 67.92 | 179,600 | -0.13(-0.19%) |
Dec 23, 2019 | 68.40 | 68.49 | 67.54 | 68.05 | 534,643 | +0.05(+0.07%) |
Dec 20, 2019 | 68.91 | 69.05 | 67.76 | 68.00 | 1,236,200 | -0.15(-0.22%) |
Dec 19, 2019 | 68.34 | 68.60 | 67.66 | 68.15 | 1,301,039 | +0.07(+0.10%) |
Dec 18, 2019 | 66.71 | 69.39 | 66.68 | 68.08 | 1,115,342 | +1.36(+2.04%) |
Dec 17, 2019 | 67.23 | 67.34 | 66.41 | 66.72 | 1,115,838 | -0.28(-0.42%) |
Dec 16, 2019 | 66.39 | 67.53 | 66.12 | 67.00 | 1,321,415 | +0.82(+1.24%) |
Dec 13, 2019 | 67.10 | 67.35 | 65.75 | 66.18 | 979,500 | -0.71(-1.06%) |
Dec 12, 2019 | 65.88 | 67.14 | 64.52 | 66.89 | 902,765 | +0.81(+1.23%) |
Dec 11, 2019 | 68.73 | 68.92 | 65.94 | 66.08 | 686,453 | -2.45(-3.58%) |
Dec 10, 2019 | 69.00 | 69.72 | 68.46 | 68.53 | 860,871 | -0.47(-0.68%) |
Dec 09, 2019 | 68.42 | 69.09 | 68.00 | 69.00 | 1,053,817 | +0.41(+0.60%) |
Dec 06, 2019 | 68.35 | 68.86 | 67.72 | 68.59 | 881,200 | +0.57(+0.84%) |
Dec 05, 2019 | 68.39 | 68.79 | 67.69 | 68.02 | 469,942 | -0.11(-0.16%) |
Dec 04, 2019 | 68.00 | 68.66 | 67.11 | 68.13 | 807,202 | +0.51(+0.75%) |
Dec 03, 2019 | 65.43 | 67.78 | 65.11 | 67.62 | 658,352 | +0.95(+1.42%) |