Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 57.52 | 58.98 | 56.73 | 58.61 | 5,128,685 | -0.20(-0.35%) |
Feb 27, 2020 | 59.84 | 60.92 | 58.79 | 58.81 | 4,972,156 | -2.44(-3.99%) |
Feb 26, 2020 | 62.67 | 63.55 | 61.26 | 61.26 | 3,821,693 | -1.36(-2.18%) |
Feb 25, 2020 | 64.59 | 64.67 | 62.17 | 62.62 | 3,069,633 | -1.88(-2.91%) |
Feb 24, 2020 | 65.02 | 65.05 | 63.78 | 64.50 | 2,301,065 | -1.72(-2.59%) |
Feb 21, 2020 | 66.31 | 66.47 | 65.54 | 66.22 | 2,719,010 | -0.43(-0.65%) |
Feb 20, 2020 | 66.40 | 66.83 | 65.87 | 66.65 | 1,660,763 | +0.14(+0.20%) |
Feb 19, 2020 | 66.64 | 66.89 | 66.40 | 66.51 | 1,602,825 | +0.01(+0.01%) |
Feb 18, 2020 | 66.09 | 66.61 | 66.08 | 66.50 | 2,248,798 | +0.40(+0.60%) |
Feb 14, 2020 | 67.47 | 67.47 | 65.62 | 66.11 | 1,834,383 | -1.18(-1.75%) |
Feb 13, 2020 | 66.44 | 67.70 | 66.44 | 67.28 | 3,186,013 | +0.58(+0.86%) |
Feb 12, 2020 | 65.99 | 67.08 | 65.52 | 66.71 | 3,133,272 | +1.33(+2.03%) |
Feb 11, 2020 | 67.25 | 67.89 | 64.83 | 65.38 | 4,406,296 | +0.24(+0.36%) |
Feb 10, 2020 | 64.03 | 65.15 | 64.00 | 65.14 | 3,749,887 | +1.07(+1.66%) |
Feb 07, 2020 | 64.49 | 64.68 | 63.41 | 64.08 | 2,207,430 | -0.72(-1.11%) |
Feb 06, 2020 | 66.25 | 66.78 | 64.78 | 64.80 | 1,599,078 | -1.00(-1.52%) |
Feb 05, 2020 | 65.44 | 66.23 | 65.32 | 65.79 | 2,129,372 | +0.88(+1.36%) |
Feb 04, 2020 | 64.69 | 65.25 | 64.48 | 64.91 | 2,465,664 | +0.92(+1.44%) |
Feb 03, 2020 | 64.00 | 64.99 | 63.80 | 63.99 | 2,297,893 | +0.28(+0.44%) |
Jan 31, 2020 | 64.37 | 64.60 | 63.49 | 63.71 | 4,526,089 | -0.58(-0.89%) |
Jan 30, 2020 | 64.03 | 64.39 | 63.32 | 64.29 | 2,794,498 | -0.19(-0.29%) |
Jan 29, 2020 | 65.07 | 65.14 | 64.38 | 64.47 | 1,558,481 | -0.47(-0.72%) |
Jan 28, 2020 | 65.46 | 65.63 | 64.76 | 64.94 | 2,943,564 | -0.09(-0.14%) |
Jan 27, 2020 | 64.80 | 65.50 | 64.36 | 65.03 | 2,726,711 | -0.70(-1.07%) |
Jan 24, 2020 | 66.71 | 66.71 | 65.63 | 65.73 | 2,027,053 | -0.89(-1.33%) |
Jan 23, 2020 | 66.89 | 67.00 | 65.83 | 66.62 | 1,875,833 | -0.61(-0.91%) |
Jan 22, 2020 | 67.98 | 68.07 | 67.02 | 67.23 | 2,135,323 | -0.68(-1.00%) |
Jan 21, 2020 | 68.03 | 68.53 | 67.80 | 67.91 | 2,622,860 | -0.19(-0.27%) |
Jan 17, 2020 | 67.53 | 68.31 | 67.31 | 68.09 | 3,159,787 | +0.67(+0.99%) |
Jan 16, 2020 | 67.45 | 67.59 | 67.16 | 67.43 | 1,858,263 | +0.20(+0.30%) |
Jan 15, 2020 | 67.33 | 67.65 | 67.11 | 67.22 | 1,396,611 | -0.14(-0.21%) |
Jan 14, 2020 | 67.21 | 67.54 | 67.07 | 67.37 | 1,798,096 | -0.04(-0.06%) |
Jan 13, 2020 | 67.06 | 67.41 | 66.67 | 67.41 | 1,917,818 | +0.36(+0.54%) |
Jan 10, 2020 | 67.47 | 67.76 | 66.99 | 67.05 | 1,511,336 | -0.42(-0.63%) |
Jan 09, 2020 | 67.26 | 67.70 | 67.16 | 67.47 | 2,173,368 | +0.36(+0.54%) |
Jan 08, 2020 | 67.13 | 67.64 | 67.05 | 67.11 | 2,053,657 | +0.18(+0.27%) |
Jan 07, 2020 | 67.51 | 67.71 | 66.81 | 66.93 | 1,889,196 | -0.36(-0.53%) |
Jan 06, 2020 | 67.16 | 67.40 | 66.80 | 67.28 | 1,699,220 | -0.34(-0.50%) |
Jan 03, 2020 | 66.83 | 67.69 | 66.73 | 67.62 | 1,203,537 | +0.05(+0.08%) |
Jan 02, 2020 | 68.65 | 68.67 | 66.80 | 67.57 | 2,306,590 | -0.97(-1.42%) |
Dec 31, 2019 | 68.24 | 68.54 | 67.96 | 68.54 | 1,357,791 | +0.09(+0.14%) |
Dec 30, 2019 | 68.72 | 68.79 | 68.28 | 68.45 | 906,703 | +0.06(+0.09%) |
Dec 27, 2019 | 68.70 | 68.81 | 68.35 | 68.39 | 797,039 | -0.05(-0.07%) |
Dec 26, 2019 | 68.34 | 68.53 | 68.21 | 68.44 | 786,157 | +0.05(+0.07%) |
Dec 24, 2019 | 68.38 | 68.61 | 68.12 | 68.39 | 384,157 | +0.11(+0.16%) |
Dec 23, 2019 | 68.41 | 68.58 | 67.98 | 68.28 | 1,310,553 | -0.10(-0.15%) |
Dec 20, 2019 | 67.77 | 68.92 | 67.59 | 68.38 | 3,369,951 | +1.03(+1.53%) |
Dec 19, 2019 | 67.21 | 67.48 | 67.00 | 67.35 | 2,168,614 | +0.32(+0.48%) |
Dec 18, 2019 | 67.97 | 68.13 | 67.00 | 67.03 | 2,145,244 | -0.95(-1.39%) |
Dec 17, 2019 | 68.30 | 68.42 | 67.77 | 67.98 | 2,005,325 | -0.64(-0.93%) |
Dec 16, 2019 | 69.18 | 69.39 | 68.06 | 68.61 | 1,741,044 | -0.23(-0.33%) |
Dec 13, 2019 | 69.09 | 69.42 | 68.65 | 68.84 | 1,611,922 | -0.16(-0.23%) |
Dec 12, 2019 | 67.97 | 69.08 | 67.62 | 69.00 | 1,436,850 | +1.17(+1.72%) |
Dec 11, 2019 | 67.79 | 68.30 | 67.29 | 67.83 | 2,010,893 | +0.38(+0.56%) |
Dec 10, 2019 | 67.17 | 67.81 | 66.72 | 67.46 | 1,762,712 | +0.28(+0.41%) |
Dec 09, 2019 | 66.93 | 67.37 | 66.76 | 67.18 | 1,715,439 | +0.09(+0.14%) |
Dec 06, 2019 | 67.15 | 67.23 | 66.89 | 67.09 | 1,496,325 | +0.55(+0.82%) |
Dec 05, 2019 | 66.09 | 66.67 | 65.90 | 66.54 | 1,241,447 | +0.55(+0.84%) |
Dec 04, 2019 | 65.75 | 66.40 | 65.51 | 65.99 | 1,414,862 | +0.22(+0.33%) |
Dec 03, 2019 | 66.06 | 66.08 | 64.78 | 65.77 | 1,178,423 | -0.83(-1.25%) |