Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.88 | 71.31 | 67.87 | 71.31 | 22,188,138 | +0.24(+0.34%) |
Feb 27, 2020 | 71.71 | 74.42 | 70.05 | 71.07 | 17,042,846 | -2.49(-3.38%) |
Feb 26, 2020 | 73.73 | 75.86 | 73.37 | 73.56 | 11,763,314 | -0.64(-0.86%) |
Feb 25, 2020 | 77.64 | 77.76 | 73.31 | 74.20 | 13,653,361 | -3.29(-4.25%) |
Feb 24, 2020 | 76.68 | 78.10 | 76.66 | 77.49 | 12,863,115 | -1.51(-1.92%) |
Feb 21, 2020 | 78.17 | 79.47 | 77.69 | 79.01 | 8,026,706 | +0.61(+0.77%) |
Feb 20, 2020 | 78.15 | 78.53 | 77.03 | 78.40 | 6,542,092 | +0.07(+0.10%) |
Feb 19, 2020 | 78.02 | 78.86 | 77.39 | 78.32 | 7,630,411 | +0.44(+0.57%) |
Feb 18, 2020 | 77.93 | 78.62 | 77.59 | 77.88 | 11,305,945 | -0.37(-0.47%) |
Feb 14, 2020 | 79.23 | 79.29 | 78.02 | 78.25 | 13,432,572 | -1.08(-1.36%) |
Feb 13, 2020 | 80.58 | 81.00 | 79.23 | 79.33 | 12,752,574 | -2.03(-2.50%) |
Feb 12, 2020 | 79.85 | 81.42 | 79.63 | 81.36 | 12,724,268 | +1.49(+1.86%) |
Feb 11, 2020 | 79.25 | 80.77 | 79.05 | 79.87 | 12,839,015 | +1.04(+1.32%) |
Feb 10, 2020 | 76.84 | 79.45 | 76.63 | 78.83 | 16,822,084 | +2.05(+2.67%) |
Feb 07, 2020 | 74.66 | 77.36 | 73.95 | 76.78 | 22,945,482 | +4.25(+5.86%) |
Feb 06, 2020 | 73.12 | 73.18 | 71.73 | 72.53 | 9,320,752 | +0.46(+0.63%) |
Feb 05, 2020 | 70.77 | 72.50 | 70.62 | 72.07 | 12,042,858 | +1.89(+2.69%) |
Feb 04, 2020 | 69.55 | 70.48 | 69.55 | 70.19 | 9,914,575 | +1.71(+2.50%) |
Feb 03, 2020 | 67.65 | 68.72 | 67.32 | 68.47 | 12,192,605 | +1.06(+1.58%) |
Jan 31, 2020 | 67.84 | 67.99 | 66.90 | 67.41 | 16,671,092 | -0.63(-0.93%) |
Jan 30, 2020 | 68.71 | 68.88 | 67.54 | 68.04 | 13,031,629 | -1.18(-1.71%) |
Jan 29, 2020 | 69.72 | 69.89 | 69.16 | 69.22 | 6,854,942 | -0.47(-0.68%) |
Jan 28, 2020 | 70.71 | 70.71 | 69.59 | 69.70 | 10,350,118 | -0.21(-0.30%) |
Jan 27, 2020 | 70.93 | 71.49 | 69.89 | 69.90 | 16,607,691 | +0.40(+0.57%) |
Jan 24, 2020 | 71.08 | 71.12 | 68.86 | 69.50 | 15,884,178 | -1.44(-2.03%) |
Jan 23, 2020 | 72.42 | 72.44 | 70.71 | 70.94 | 14,742,311 | -1.61(-2.22%) |
Jan 22, 2020 | 73.24 | 73.36 | 72.51 | 72.56 | 7,738,210 | -0.65(-0.89%) |
Jan 21, 2020 | 72.95 | 73.66 | 72.86 | 73.21 | 16,288,740 | -0.01(-0.01%) |
Jan 17, 2020 | 74.15 | 74.27 | 73.04 | 73.21 | 12,166,444 | -1.05(-1.41%) |
Jan 16, 2020 | 74.30 | 74.70 | 73.98 | 74.26 | 8,501,537 | +0.00(+0.00%) |
Jan 15, 2020 | 73.36 | 74.78 | 73.36 | 74.26 | 10,204,615 | +0.88(+1.20%) |
Jan 14, 2020 | 72.47 | 73.57 | 72.19 | 73.38 | 10,669,580 | +0.72(+0.98%) |
Jan 13, 2020 | 73.47 | 73.47 | 72.17 | 72.67 | 11,319,555 | -0.44(-0.61%) |
Jan 10, 2020 | 74.07 | 74.12 | 72.92 | 73.11 | 10,456,398 | -0.94(-1.27%) |
Jan 09, 2020 | 73.89 | 74.07 | 73.10 | 74.05 | 9,158,280 | +0.57(+0.77%) |
Jan 08, 2020 | 73.18 | 73.93 | 72.95 | 73.49 | 9,376,279 | +0.52(+0.71%) |
Jan 07, 2020 | 73.00 | 73.50 | 72.45 | 72.97 | 8,823,042 | -0.42(-0.57%) |
Jan 06, 2020 | 72.42 | 73.57 | 72.22 | 73.39 | 8,267,214 | +0.57(+0.79%) |
Jan 03, 2020 | 72.38 | 73.38 | 72.16 | 72.81 | 7,296,187 | -0.70(-0.95%) |
Jan 02, 2020 | 73.13 | 73.53 | 72.66 | 73.51 | 6,869,596 | +0.83(+1.14%) |
Dec 31, 2019 | 72.41 | 72.73 | 72.14 | 72.68 | 5,728,385 | +0.02(+0.02%) |
Dec 30, 2019 | 73.24 | 73.66 | 72.37 | 72.67 | 8,545,293 | -0.56(-0.76%) |
Dec 27, 2019 | 73.86 | 74.11 | 72.92 | 73.22 | 4,979,689 | -0.52(-0.70%) |
Dec 26, 2019 | 74.04 | 74.47 | 73.43 | 73.74 | 4,954,006 | -0.02(-0.02%) |
Dec 24, 2019 | 74.21 | 74.21 | 73.41 | 73.76 | 2,191,268 | -0.33(-0.44%) |
Dec 23, 2019 | 73.49 | 74.27 | 73.33 | 74.09 | 7,196,103 | +0.79(+1.08%) |
Dec 20, 2019 | 74.21 | 75.51 | 73.18 | 73.30 | 23,310,668 | +0.43(+0.59%) |
Dec 19, 2019 | 73.62 | 73.62 | 72.70 | 72.87 | 6,635,438 | -0.46(-0.63%) |
Dec 18, 2019 | 73.92 | 74.03 | 73.08 | 73.33 | 7,906,094 | -0.62(-0.83%) |
Dec 17, 2019 | 73.88 | 74.02 | 73.12 | 73.95 | 10,659,098 | +0.53(+0.73%) |
Dec 16, 2019 | 72.55 | 73.98 | 72.45 | 73.41 | 8,190,153 | +1.31(+1.81%) |
Dec 13, 2019 | 72.88 | 73.13 | 71.69 | 72.11 | 7,279,863 | -0.73(-1.00%) |
Dec 12, 2019 | 71.22 | 73.01 | 71.21 | 72.84 | 7,626,262 | +1.67(+2.34%) |
Dec 11, 2019 | 71.17 | 71.63 | 70.79 | 71.17 | 8,924,844 | +0.11(+0.16%) |
Dec 10, 2019 | 71.35 | 71.38 | 70.77 | 71.06 | 9,521,320 | +0.10(+0.14%) |
Dec 09, 2019 | 71.60 | 72.01 | 70.91 | 70.96 | 6,800,330 | -0.44(-0.62%) |
Dec 06, 2019 | 71.59 | 72.00 | 71.24 | 71.40 | 7,364,039 | +0.21(+0.30%) |
Dec 05, 2019 | 71.62 | 71.62 | 70.81 | 71.19 | 7,396,955 | -0.39(-0.55%) |
Dec 04, 2019 | 70.74 | 71.87 | 70.70 | 71.58 | 7,521,803 | +1.03(+1.45%) |
Dec 03, 2019 | 70.56 | 70.99 | 70.26 | 70.56 | 12,267,716 | -0.89(-1.24%) |