Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.20 | 55.84 | 52.00 | 55.12 | 503,500 | +0.25(+0.46%) |
Feb 27, 2020 | 55.69 | 57.33 | 54.58 | 54.87 | 288,979 | -2.35(-4.11%) |
Feb 26, 2020 | 56.58 | 58.13 | 56.58 | 57.22 | 190,606 | +0.92(+1.63%) |
Feb 25, 2020 | 58.72 | 58.88 | 56.30 | 56.30 | 272,502 | -1.75(-3.01%) |
Feb 24, 2020 | 59.29 | 59.30 | 57.24 | 58.05 | 376,704 | -3.24(-5.29%) |
Feb 21, 2020 | 63.03 | 63.03 | 61.04 | 61.29 | 221,800 | -1.95(-3.08%) |
Feb 20, 2020 | 63.16 | 63.56 | 62.36 | 63.24 | 176,821 | -0.17(-0.27%) |
Feb 19, 2020 | 63.51 | 63.91 | 63.13 | 63.41 | 125,571 | +0.46(+0.73%) |
Feb 18, 2020 | 64.51 | 64.57 | 62.91 | 62.95 | 281,007 | -2.04(-3.14%) |
Feb 14, 2020 | 67.60 | 67.76 | 64.86 | 64.99 | 170,000 | -2.71(-4.00%) |
Feb 13, 2020 | 67.33 | 68.27 | 66.73 | 67.70 | 399,535 | -0.34(-0.50%) |
Feb 12, 2020 | 67.58 | 68.30 | 66.95 | 68.04 | 212,359 | +1.04(+1.55%) |
Feb 11, 2020 | 66.25 | 68.11 | 65.59 | 67.00 | 264,610 | +1.28(+1.95%) |
Feb 10, 2020 | 63.99 | 65.82 | 63.41 | 65.72 | 202,875 | +1.24(+1.92%) |
Feb 07, 2020 | 65.55 | 65.55 | 63.66 | 64.48 | 192,400 | -1.24(-1.89%) |
Feb 06, 2020 | 67.58 | 67.58 | 65.42 | 65.72 | 176,430 | -1.42(-2.11%) |
Feb 05, 2020 | 68.96 | 69.35 | 66.65 | 67.14 | 317,978 | -0.57(-0.84%) |
Feb 04, 2020 | 65.19 | 71.22 | 65.19 | 67.71 | 639,701 | +4.00(+6.28%) |
Feb 03, 2020 | 63.31 | 64.32 | 63.07 | 63.71 | 404,254 | +0.67(+1.06%) |
Jan 31, 2020 | 66.25 | 66.41 | 63.04 | 63.04 | 336,500 | -3.48(-5.23%) |
Jan 30, 2020 | 66.08 | 67.00 | 65.46 | 66.52 | 173,388 | -0.29(-0.43%) |
Jan 29, 2020 | 67.89 | 68.01 | 66.70 | 66.81 | 276,807 | -0.71(-1.05%) |
Jan 28, 2020 | 65.93 | 67.69 | 65.48 | 67.52 | 210,452 | +1.97(+3.01%) |
Jan 27, 2020 | 65.24 | 66.03 | 64.72 | 65.55 | 162,831 | -1.52(-2.27%) |
Jan 24, 2020 | 68.25 | 68.25 | 66.94 | 67.07 | 169,900 | -0.88(-1.30%) |
Jan 23, 2020 | 67.24 | 68.34 | 66.74 | 67.95 | 237,247 | +0.27(+0.40%) |
Jan 22, 2020 | 66.69 | 68.29 | 66.06 | 67.68 | 410,096 | +1.53(+2.31%) |
Jan 21, 2020 | 66.32 | 66.47 | 65.73 | 66.15 | 152,263 | -0.51(-0.77%) |
Jan 17, 2020 | 65.15 | 66.82 | 64.78 | 66.66 | 265,300 | +2.15(+3.33%) |
Jan 16, 2020 | 66.89 | 67.01 | 64.07 | 64.51 | 402,875 | -1.84(-2.77%) |
Jan 15, 2020 | 65.52 | 66.48 | 65.52 | 66.35 | 168,733 | +0.32(+0.48%) |
Jan 14, 2020 | 65.99 | 67.17 | 65.37 | 66.03 | 236,740 | -0.19(-0.29%) |
Jan 13, 2020 | 64.84 | 66.24 | 64.84 | 66.22 | 182,912 | +1.38(+2.13%) |
Jan 10, 2020 | 65.65 | 65.73 | 64.60 | 64.84 | 162,900 | -0.94(-1.43%) |
Jan 09, 2020 | 67.00 | 67.00 | 65.31 | 65.78 | 207,484 | -0.29(-0.44%) |
Jan 08, 2020 | 65.62 | 66.72 | 65.44 | 66.07 | 173,695 | +0.37(+0.56%) |
Jan 07, 2020 | 64.54 | 66.11 | 64.42 | 65.70 | 135,588 | +0.92(+1.42%) |
Jan 06, 2020 | 64.95 | 65.25 | 64.17 | 64.78 | 266,259 | -1.17(-1.77%) |
Jan 03, 2020 | 64.97 | 66.28 | 64.97 | 65.95 | 212,000 | -0.21(-0.32%) |
Jan 02, 2020 | 65.94 | 66.21 | 64.32 | 66.16 | 218,098 | +1.32(+2.04%) |
Dec 31, 2019 | 64.68 | 65.76 | 64.68 | 64.84 | 175,800 | -0.11(-0.17%) |
Dec 30, 2019 | 64.53 | 65.29 | 63.30 | 64.95 | 134,152 | +0.38(+0.59%) |
Dec 27, 2019 | 65.55 | 65.56 | 64.53 | 64.57 | 134,900 | -0.83(-1.27%) |
Dec 26, 2019 | 64.98 | 65.68 | 64.94 | 65.40 | 58,277 | +0.61(+0.94%) |
Dec 24, 2019 | 64.56 | 64.84 | 64.02 | 64.79 | 69,200 | +0.38(+0.59%) |
Dec 23, 2019 | 64.49 | 65.03 | 64.02 | 64.41 | 116,603 | -0.02(-0.03%) |
Dec 20, 2019 | 65.12 | 65.89 | 64.25 | 64.43 | 681,100 | -0.55(-0.85%) |
Dec 19, 2019 | 64.34 | 65.56 | 64.17 | 64.98 | 234,534 | +0.63(+0.98%) |
Dec 18, 2019 | 64.46 | 64.95 | 63.37 | 64.35 | 350,839 | -0.29(-0.45%) |
Dec 17, 2019 | 64.01 | 64.86 | 63.63 | 64.64 | 288,984 | +0.87(+1.36%) |
Dec 16, 2019 | 62.85 | 64.24 | 62.82 | 63.77 | 384,405 | +1.15(+1.84%) |
Dec 13, 2019 | 62.84 | 63.43 | 62.05 | 62.62 | 235,200 | -0.39(-0.62%) |
Dec 12, 2019 | 60.80 | 63.22 | 60.73 | 63.01 | 252,892 | +2.28(+3.75%) |
Dec 11, 2019 | 58.93 | 60.91 | 58.77 | 60.73 | 448,323 | +2.13(+3.63%) |
Dec 10, 2019 | 59.25 | 59.35 | 58.39 | 58.60 | 253,322 | -0.90(-1.51%) |
Dec 09, 2019 | 60.12 | 60.39 | 59.49 | 59.50 | 157,947 | -0.88(-1.46%) |
Dec 06, 2019 | 60.75 | 61.27 | 60.32 | 60.38 | 195,700 | +0.64(+1.07%) |
Dec 05, 2019 | 60.08 | 60.52 | 59.65 | 59.74 | 238,826 | +0.24(+0.40%) |
Dec 04, 2019 | 59.37 | 60.22 | 59.26 | 59.50 | 178,970 | +0.81(+1.38%) |
Dec 03, 2019 | 58.22 | 58.81 | 57.27 | 58.69 | 213,918 | -0.43(-0.73%) |