Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.78 | 68.07 | 65.70 | 67.53 | 931,791 | -1.13(-1.65%) |
Feb 27, 2020 | 70.17 | 71.23 | 68.44 | 68.67 | 548,547 | -2.71(-3.80%) |
Feb 26, 2020 | 72.63 | 73.04 | 71.06 | 71.38 | 488,141 | -0.72(-1.00%) |
Feb 25, 2020 | 74.87 | 74.87 | 71.50 | 72.10 | 599,629 | -2.58(-3.45%) |
Feb 24, 2020 | 74.69 | 74.86 | 73.63 | 74.68 | 679,646 | -1.72(-2.25%) |
Feb 21, 2020 | 75.83 | 76.90 | 75.56 | 76.40 | 1,519,295 | +0.33(+0.43%) |
Feb 20, 2020 | 76.00 | 76.71 | 75.76 | 76.07 | 655,774 | -0.11(-0.15%) |
Feb 19, 2020 | 76.16 | 76.70 | 75.92 | 76.19 | 353,967 | +0.20(+0.26%) |
Feb 18, 2020 | 75.82 | 76.08 | 75.25 | 75.99 | 514,691 | +0.03(+0.04%) |
Feb 14, 2020 | 76.55 | 76.94 | 75.84 | 75.96 | 508,841 | -0.52(-0.68%) |
Feb 13, 2020 | 75.87 | 76.65 | 75.41 | 76.48 | 605,034 | +0.30(+0.40%) |
Feb 12, 2020 | 75.87 | 76.96 | 75.87 | 76.18 | 756,977 | +0.72(+0.96%) |
Feb 11, 2020 | 75.25 | 76.18 | 75.12 | 75.45 | 661,074 | +0.33(+0.44%) |
Feb 10, 2020 | 74.95 | 76.03 | 74.64 | 75.12 | 770,072 | +0.16(+0.21%) |
Feb 07, 2020 | 73.48 | 75.07 | 73.00 | 74.96 | 850,231 | +1.11(+1.50%) |
Feb 06, 2020 | 73.60 | 74.03 | 73.16 | 73.85 | 540,686 | +0.55(+0.74%) |
Feb 05, 2020 | 72.62 | 73.40 | 72.24 | 73.31 | 453,659 | +1.18(+1.63%) |
Feb 04, 2020 | 72.00 | 72.68 | 72.00 | 72.13 | 462,862 | +1.05(+1.48%) |
Feb 03, 2020 | 69.88 | 71.39 | 69.60 | 71.08 | 761,757 | +1.50(+2.15%) |
Jan 31, 2020 | 70.98 | 71.27 | 68.74 | 69.58 | 894,247 | -1.81(-2.53%) |
Jan 30, 2020 | 71.48 | 71.95 | 70.52 | 71.39 | 766,741 | -0.87(-1.20%) |
Jan 29, 2020 | 70.32 | 72.32 | 70.32 | 72.25 | 1,052,886 | +0.65(+0.91%) |
Jan 28, 2020 | 73.03 | 74.97 | 71.28 | 71.61 | 1,228,029 | +0.46(+0.65%) |
Jan 27, 2020 | 69.73 | 71.43 | 69.70 | 71.14 | 1,225,868 | +0.32(+0.45%) |
Jan 24, 2020 | 71.76 | 71.94 | 70.45 | 70.82 | 784,526 | -0.59(-0.83%) |
Jan 23, 2020 | 70.92 | 71.73 | 69.91 | 71.42 | 784,497 | +0.16(+0.22%) |
Jan 22, 2020 | 71.41 | 71.64 | 71.05 | 71.26 | 335,254 | -0.18(-0.25%) |
Jan 21, 2020 | 71.64 | 71.83 | 71.11 | 71.44 | 445,342 | -0.49(-0.68%) |
Jan 17, 2020 | 71.84 | 72.13 | 71.53 | 71.93 | 527,553 | +0.34(+0.47%) |
Jan 16, 2020 | 70.85 | 71.92 | 70.66 | 71.59 | 495,432 | +1.06(+1.51%) |
Jan 15, 2020 | 70.54 | 71.30 | 70.28 | 70.52 | 289,853 | -0.24(-0.35%) |
Jan 14, 2020 | 70.40 | 71.30 | 70.36 | 70.77 | 364,351 | +0.35(+0.49%) |
Jan 13, 2020 | 70.19 | 70.54 | 69.92 | 70.42 | 349,178 | +0.46(+0.66%) |
Jan 10, 2020 | 70.18 | 70.68 | 69.87 | 69.96 | 325,441 | +0.06(+0.08%) |
Jan 09, 2020 | 70.06 | 70.75 | 69.56 | 69.90 | 407,540 | +0.04(+0.05%) |
Jan 08, 2020 | 70.31 | 70.50 | 69.56 | 69.87 | 465,616 | -0.60(-0.85%) |
Jan 07, 2020 | 70.34 | 71.29 | 70.24 | 70.47 | 659,012 | +0.15(+0.21%) |
Jan 06, 2020 | 70.74 | 71.26 | 70.30 | 70.32 | 489,856 | -0.78(-1.10%) |
Jan 03, 2020 | 71.35 | 71.76 | 70.91 | 71.10 | 753,800 | -1.10(-1.52%) |
Jan 02, 2020 | 72.32 | 72.32 | 71.66 | 72.20 | 609,725 | +0.22(+0.30%) |
Dec 31, 2019 | 71.50 | 72.31 | 71.42 | 71.98 | 446,326 | +0.24(+0.34%) |
Dec 30, 2019 | 71.89 | 72.18 | 71.58 | 71.74 | 656,211 | -0.22(-0.30%) |
Dec 27, 2019 | 72.67 | 72.75 | 71.87 | 71.95 | 547,648 | -0.39(-0.53%) |
Dec 26, 2019 | 72.08 | 72.69 | 71.86 | 72.34 | 604,796 | +0.34(+0.47%) |
Dec 24, 2019 | 72.35 | 72.40 | 71.97 | 72.00 | 232,731 | -0.40(-0.55%) |
Dec 23, 2019 | 71.80 | 72.40 | 71.33 | 72.40 | 493,599 | +0.55(+0.77%) |
Dec 20, 2019 | 71.97 | 72.32 | 71.52 | 71.84 | 1,343,019 | +0.13(+0.18%) |
Dec 19, 2019 | 71.34 | 71.78 | 71.09 | 71.71 | 308,836 | +0.35(+0.49%) |
Dec 18, 2019 | 71.13 | 71.53 | 70.66 | 71.36 | 345,064 | +0.53(+0.74%) |
Dec 17, 2019 | 71.06 | 71.15 | 70.21 | 70.83 | 378,094 | -0.25(-0.36%) |
Dec 16, 2019 | 71.37 | 71.72 | 70.90 | 71.09 | 364,409 | -0.04(-0.05%) |
Dec 13, 2019 | 71.81 | 72.35 | 71.02 | 71.13 | 401,566 | -0.91(-1.27%) |
Dec 12, 2019 | 70.92 | 72.25 | 70.52 | 72.04 | 513,197 | +1.13(+1.59%) |
Dec 11, 2019 | 70.49 | 71.08 | 70.28 | 70.91 | 473,667 | +0.53(+0.75%) |
Dec 10, 2019 | 71.23 | 71.49 | 70.19 | 70.38 | 929,292 | -0.85(-1.19%) |
Dec 09, 2019 | 69.96 | 71.48 | 69.89 | 71.23 | 1,634,965 | +1.15(+1.64%) |
Dec 06, 2019 | 69.63 | 70.59 | 69.55 | 70.08 | 729,984 | +1.23(+1.79%) |
Dec 05, 2019 | 68.60 | 69.07 | 68.45 | 68.85 | 647,328 | +0.47(+0.69%) |
Dec 04, 2019 | 67.89 | 69.14 | 67.89 | 68.38 | 806,143 | +0.84(+1.24%) |
Dec 03, 2019 | 66.67 | 67.64 | 66.31 | 67.54 | 1,037,745 | +0.21(+0.31%) |