Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.06 | 59.67 | 56.81 | 58.77 | 2,064,243 | -1.50(-2.49%) |
Feb 27, 2020 | 62.76 | 63.21 | 60.27 | 60.27 | 1,694,900 | -3.44(-5.40%) |
Feb 26, 2020 | 64.68 | 64.84 | 63.60 | 63.71 | 1,434,436 | -0.65(-1.01%) |
Feb 25, 2020 | 68.18 | 68.18 | 64.30 | 64.36 | 1,601,067 | -3.77(-5.53%) |
Feb 24, 2020 | 69.00 | 69.24 | 67.43 | 68.13 | 1,098,138 | -1.84(-2.62%) |
Feb 21, 2020 | 70.38 | 70.78 | 69.74 | 69.96 | 1,209,903 | -0.58(-0.83%) |
Feb 20, 2020 | 70.35 | 70.92 | 70.14 | 70.55 | 553,132 | +0.17(+0.24%) |
Feb 19, 2020 | 71.81 | 71.87 | 70.23 | 70.38 | 962,012 | -1.38(-1.92%) |
Feb 18, 2020 | 71.25 | 71.77 | 70.41 | 71.75 | 1,013,932 | +0.55(+0.77%) |
Feb 14, 2020 | 71.00 | 71.47 | 70.84 | 71.21 | 461,271 | +0.28(+0.40%) |
Feb 13, 2020 | 70.69 | 71.21 | 70.69 | 70.92 | 517,083 | -0.13(-0.18%) |
Feb 12, 2020 | 71.10 | 71.79 | 70.89 | 71.05 | 706,913 | +0.18(+0.25%) |
Feb 11, 2020 | 70.50 | 71.38 | 70.50 | 70.87 | 552,982 | +0.43(+0.61%) |
Feb 10, 2020 | 70.85 | 70.85 | 70.16 | 70.44 | 572,132 | -0.07(-0.10%) |
Feb 07, 2020 | 70.64 | 70.84 | 70.30 | 70.51 | 297,904 | -0.10(-0.15%) |
Feb 06, 2020 | 71.63 | 71.83 | 70.43 | 70.62 | 431,832 | -0.78(-1.09%) |
Feb 05, 2020 | 70.56 | 71.73 | 70.28 | 71.39 | 854,831 | +0.99(+1.40%) |
Feb 04, 2020 | 69.48 | 70.65 | 69.27 | 70.41 | 652,416 | +1.34(+1.94%) |
Feb 03, 2020 | 69.15 | 70.09 | 69.00 | 69.06 | 866,656 | +0.10(+0.15%) |
Jan 31, 2020 | 69.48 | 69.75 | 68.58 | 68.96 | 3,858,877 | -0.59(-0.85%) |
Jan 30, 2020 | 69.39 | 69.68 | 68.82 | 69.55 | 906,064 | -0.14(-0.20%) |
Jan 29, 2020 | 69.97 | 69.99 | 69.56 | 69.69 | 681,365 | +0.02(+0.02%) |
Jan 28, 2020 | 69.53 | 70.03 | 69.26 | 69.68 | 941,217 | +0.25(+0.37%) |
Jan 27, 2020 | 69.45 | 69.79 | 69.11 | 69.42 | 1,015,830 | -0.52(-0.75%) |
Jan 24, 2020 | 70.64 | 70.91 | 69.71 | 69.95 | 1,135,560 | -0.53(-0.75%) |
Jan 23, 2020 | 71.33 | 72.22 | 68.83 | 70.48 | 1,515,622 | +1.00(+1.45%) |
Jan 22, 2020 | 69.39 | 69.72 | 68.78 | 69.48 | 1,322,160 | +0.28(+0.40%) |
Jan 21, 2020 | 68.57 | 69.54 | 68.12 | 69.20 | 1,706,402 | +0.84(+1.23%) |
Jan 17, 2020 | 68.59 | 68.99 | 68.23 | 68.36 | 1,270,365 | -0.22(-0.32%) |
Jan 16, 2020 | 68.21 | 68.58 | 67.94 | 68.58 | 1,152,020 | +0.59(+0.87%) |
Jan 15, 2020 | 68.14 | 68.67 | 67.60 | 67.99 | 1,144,186 | -0.08(-0.11%) |
Jan 14, 2020 | 68.70 | 68.79 | 67.87 | 68.06 | 1,061,850 | -0.81(-1.17%) |
Jan 13, 2020 | 68.31 | 68.92 | 68.21 | 68.87 | 671,275 | +0.61(+0.90%) |
Jan 10, 2020 | 67.87 | 68.28 | 67.51 | 68.26 | 1,345,375 | +0.57(+0.84%) |
Jan 09, 2020 | 67.21 | 67.80 | 67.12 | 67.69 | 649,788 | +0.29(+0.43%) |
Jan 08, 2020 | 67.09 | 67.60 | 66.71 | 67.39 | 815,999 | +0.31(+0.46%) |
Jan 07, 2020 | 67.80 | 67.80 | 66.78 | 67.09 | 836,398 | -0.82(-1.21%) |
Jan 06, 2020 | 66.66 | 68.09 | 66.48 | 67.91 | 844,859 | +1.03(+1.55%) |
Jan 03, 2020 | 65.78 | 66.97 | 65.71 | 66.88 | 1,129,821 | +0.26(+0.39%) |
Jan 02, 2020 | 69.21 | 69.35 | 66.33 | 66.61 | 1,564,272 | -2.23(-3.23%) |
Dec 31, 2019 | 68.50 | 68.86 | 68.15 | 68.84 | 1,065,355 | +0.43(+0.63%) |
Dec 30, 2019 | 68.63 | 68.90 | 68.07 | 68.41 | 487,219 | -0.19(-0.28%) |
Dec 27, 2019 | 69.19 | 69.31 | 68.41 | 68.60 | 604,279 | -0.33(-0.48%) |
Dec 26, 2019 | 68.09 | 68.94 | 67.96 | 68.94 | 530,651 | +0.91(+1.33%) |
Dec 24, 2019 | 67.93 | 68.34 | 67.65 | 68.03 | 287,180 | +0.33(+0.49%) |
Dec 23, 2019 | 67.60 | 67.98 | 67.11 | 67.70 | 800,928 | +0.34(+0.51%) |
Dec 20, 2019 | 67.30 | 67.94 | 67.10 | 67.36 | 2,154,328 | +0.18(+0.26%) |
Dec 19, 2019 | 67.04 | 67.25 | 66.82 | 67.18 | 1,240,121 | +0.22(+0.32%) |
Dec 18, 2019 | 66.26 | 67.76 | 65.90 | 66.96 | 1,305,795 | +0.91(+1.37%) |
Dec 17, 2019 | 65.68 | 66.08 | 65.47 | 66.06 | 991,454 | +0.46(+0.70%) |
Dec 16, 2019 | 66.15 | 66.15 | 65.17 | 65.60 | 1,044,155 | -0.22(-0.34%) |
Dec 13, 2019 | 65.88 | 66.00 | 65.26 | 65.82 | 1,460,296 | +0.05(+0.08%) |
Dec 12, 2019 | 66.61 | 66.92 | 65.71 | 65.77 | 1,643,467 | -0.67(-1.01%) |
Dec 11, 2019 | 67.87 | 68.28 | 66.26 | 66.43 | 1,812,604 | -0.30(-0.46%) |
Dec 10, 2019 | 66.01 | 67.44 | 65.59 | 66.74 | 2,594,208 | +0.99(+1.51%) |
Dec 09, 2019 | 64.77 | 66.01 | 64.70 | 65.74 | 1,481,635 | +1.26(+1.96%) |
Dec 06, 2019 | 64.11 | 64.68 | 63.93 | 64.48 | 793,891 | +0.84(+1.32%) |
Dec 05, 2019 | 63.53 | 63.76 | 63.18 | 63.64 | 651,245 | -0.04(-0.07%) |
Dec 04, 2019 | 63.38 | 64.43 | 63.38 | 63.69 | 988,612 | +0.00(+0.00%) |
Dec 03, 2019 | 62.55 | 63.86 | 62.55 | 63.69 | 1,175,629 | +1.13(+1.80%) |