Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 72.49 | 74.50 | 71.72 | 73.60 | 628,600 | -0.41(-0.55%) |
Feb 27, 2020 | 71.38 | 75.88 | 70.80 | 74.01 | 742,740 | +1.60(+2.21%) |
Feb 26, 2020 | 71.77 | 73.44 | 71.73 | 72.41 | 374,013 | +0.64(+0.89%) |
Feb 25, 2020 | 73.63 | 73.86 | 71.66 | 71.77 | 342,127 | -1.87(-2.54%) |
Feb 24, 2020 | 72.46 | 74.06 | 71.50 | 73.64 | 313,075 | -0.51(-0.69%) |
Feb 21, 2020 | 74.35 | 75.03 | 73.65 | 74.15 | 307,600 | -0.18(-0.24%) |
Feb 20, 2020 | 75.34 | 75.68 | 74.30 | 74.33 | 392,601 | -1.41(-1.86%) |
Feb 19, 2020 | 75.85 | 75.92 | 75.19 | 75.74 | 317,708 | +0.07(+0.09%) |
Feb 18, 2020 | 78.42 | 78.43 | 74.07 | 75.67 | 582,334 | -2.87(-3.65%) |
Feb 14, 2020 | 74.85 | 80.40 | 74.85 | 78.54 | 1,154,000 | +6.56(+9.11%) |
Feb 13, 2020 | 71.26 | 73.35 | 70.94 | 71.98 | 597,130 | +0.35(+0.49%) |
Feb 12, 2020 | 71.85 | 72.50 | 71.39 | 71.63 | 400,967 | +0.03(+0.04%) |
Feb 11, 2020 | 70.71 | 72.02 | 70.55 | 71.60 | 202,688 | +1.30(+1.85%) |
Feb 10, 2020 | 69.53 | 70.42 | 69.53 | 70.30 | 279,905 | +0.55(+0.79%) |
Feb 07, 2020 | 70.27 | 70.82 | 69.33 | 69.75 | 159,400 | -0.60(-0.85%) |
Feb 06, 2020 | 70.62 | 70.74 | 69.67 | 70.35 | 204,836 | +0.25(+0.36%) |
Feb 05, 2020 | 70.07 | 70.81 | 68.92 | 70.10 | 253,104 | +0.55(+0.79%) |
Feb 04, 2020 | 68.64 | 69.83 | 68.53 | 69.55 | 222,087 | +1.56(+2.29%) |
Feb 03, 2020 | 67.73 | 68.45 | 67.39 | 67.99 | 249,473 | +0.61(+0.91%) |
Jan 31, 2020 | 67.46 | 67.86 | 67.15 | 67.38 | 420,600 | -0.15(-0.22%) |
Jan 30, 2020 | 65.83 | 67.59 | 65.27 | 67.53 | 361,377 | +0.07(+0.10%) |
Jan 29, 2020 | 67.49 | 68.01 | 66.86 | 67.46 | 167,629 | -0.08(-0.12%) |
Jan 28, 2020 | 67.28 | 68.03 | 67.20 | 67.54 | 167,806 | +0.54(+0.81%) |
Jan 27, 2020 | 66.06 | 67.08 | 65.85 | 67.00 | 220,543 | +0.07(+0.10%) |
Jan 24, 2020 | 67.34 | 67.34 | 66.49 | 66.93 | 273,800 | -0.36(-0.53%) |
Jan 23, 2020 | 67.27 | 67.34 | 66.60 | 67.29 | 266,953 | +0.44(+0.66%) |
Jan 22, 2020 | 67.00 | 67.95 | 66.06 | 66.85 | 356,062 | -0.15(-0.22%) |
Jan 21, 2020 | 66.53 | 67.44 | 66.34 | 67.00 | 230,457 | +0.15(+0.22%) |
Jan 17, 2020 | 66.76 | 67.41 | 66.52 | 66.85 | 367,200 | +0.50(+0.75%) |
Jan 16, 2020 | 65.17 | 66.50 | 65.17 | 66.35 | 260,285 | +1.75(+2.71%) |
Jan 15, 2020 | 63.67 | 65.24 | 63.67 | 64.60 | 310,969 | +1.13(+1.78%) |
Jan 14, 2020 | 62.87 | 63.75 | 62.73 | 63.47 | 306,567 | +0.44(+0.70%) |
Jan 13, 2020 | 62.71 | 63.03 | 62.03 | 63.03 | 268,630 | +0.38(+0.61%) |
Jan 10, 2020 | 63.23 | 63.24 | 62.37 | 62.65 | 256,300 | -0.42(-0.67%) |
Jan 09, 2020 | 63.63 | 64.00 | 62.98 | 63.07 | 222,514 | -0.42(-0.66%) |
Jan 08, 2020 | 62.00 | 63.78 | 61.75 | 63.49 | 445,448 | +1.44(+2.32%) |
Jan 07, 2020 | 62.25 | 62.33 | 61.35 | 62.05 | 157,333 | -0.06(-0.10%) |
Jan 06, 2020 | 61.87 | 62.41 | 61.24 | 62.11 | 285,724 | -0.31(-0.50%) |
Jan 03, 2020 | 61.24 | 62.45 | 61.16 | 62.42 | 275,200 | +0.31(+0.50%) |
Jan 02, 2020 | 62.58 | 62.62 | 61.14 | 62.11 | 242,852 | -0.20(-0.32%) |
Dec 31, 2019 | 61.80 | 62.58 | 61.80 | 62.31 | 246,200 | +0.42(+0.68%) |
Dec 30, 2019 | 61.91 | 62.19 | 61.41 | 61.89 | 202,469 | +0.24(+0.39%) |
Dec 27, 2019 | 61.59 | 61.85 | 61.27 | 61.65 | 182,100 | +0.08(+0.13%) |
Dec 26, 2019 | 61.29 | 61.87 | 61.25 | 61.57 | 105,388 | +0.28(+0.46%) |
Dec 24, 2019 | 61.49 | 61.60 | 61.18 | 61.29 | 54,000 | -0.20(-0.33%) |
Dec 23, 2019 | 61.48 | 61.65 | 60.90 | 61.49 | 129,657 | +0.09(+0.15%) |
Dec 20, 2019 | 60.86 | 61.59 | 60.77 | 61.40 | 742,300 | +0.62(+1.02%) |
Dec 19, 2019 | 61.00 | 61.41 | 60.50 | 60.78 | 212,619 | +0.13(+0.21%) |
Dec 18, 2019 | 60.43 | 60.83 | 60.34 | 60.65 | 304,940 | +0.50(+0.83%) |
Dec 17, 2019 | 59.53 | 60.31 | 59.50 | 60.15 | 296,499 | +0.67(+1.13%) |
Dec 16, 2019 | 60.20 | 60.72 | 59.40 | 59.48 | 263,221 | -0.16(-0.27%) |
Dec 13, 2019 | 59.89 | 60.25 | 59.21 | 59.64 | 192,800 | -0.31(-0.52%) |
Dec 12, 2019 | 60.21 | 61.16 | 59.79 | 59.95 | 204,013 | -0.17(-0.28%) |
Dec 11, 2019 | 60.40 | 60.72 | 59.76 | 60.12 | 194,775 | -0.42(-0.69%) |
Dec 10, 2019 | 60.32 | 61.04 | 60.04 | 60.54 | 152,835 | +0.21(+0.35%) |
Dec 09, 2019 | 60.76 | 60.90 | 60.16 | 60.33 | 298,364 | -0.77(-1.26%) |
Dec 06, 2019 | 60.79 | 61.84 | 60.79 | 61.10 | 252,000 | +0.64(+1.06%) |
Dec 05, 2019 | 60.04 | 60.71 | 59.79 | 60.46 | 240,391 | +0.30(+0.50%) |
Dec 04, 2019 | 59.77 | 60.94 | 59.77 | 60.16 | 283,613 | +0.64(+1.08%) |
Dec 03, 2019 | 58.95 | 59.95 | 58.69 | 59.52 | 259,362 | +0.10(+0.17%) |