Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.57 | 67.71 | 62.35 | 66.48 | 438,803,488 | +0.60(+0.91%) |
Feb 27, 2020 | 68.37 | 69.56 | 66.39 | 65.89 | 328,260,128 | -5.29(-7.43%) |
Feb 26, 2020 | 69.69 | 72.45 | 69.68 | 71.18 | 203,583,072 | +1.06(+1.51%) |
Feb 25, 2020 | 73.19 | 73.58 | 69.59 | 70.12 | 236,708,960 | -2.40(-3.31%) |
Feb 24, 2020 | 72.30 | 73.98 | 70.34 | 72.52 | 227,512,480 | -3.62(-4.75%) |
Feb 21, 2020 | 77.49 | 77.94 | 75.52 | 76.14 | 133,327,000 | -1.59(-2.05%) |
Feb 20, 2020 | 78.47 | 78.96 | 77.39 | 77.73 | 103,018,712 | -0.98(-1.24%) |
Feb 19, 2020 | 77.83 | 78.94 | 77.83 | 78.71 | 96,415,024 | +1.12(+1.45%) |
Feb 18, 2020 | 76.70 | 77.77 | 76.52 | 77.58 | 156,821,392 | -1.45(-1.83%) |
Feb 14, 2020 | 78.98 | 79.28 | 78.52 | 79.03 | 82,350,384 | +0.02(+0.02%) |
Feb 13, 2020 | 78.85 | 79.34 | 78.64 | 79.01 | 97,142,336 | -0.57(-0.71%) |
Feb 12, 2020 | 78.18 | 79.58 | 78.18 | 79.58 | 116,105,968 | +1.85(+2.37%) |
Feb 11, 2020 | 78.70 | 78.78 | 77.51 | 77.73 | 96,831,440 | -0.47(-0.60%) |
Feb 10, 2020 | 76.41 | 78.20 | 76.33 | 78.20 | 112,147,376 | +0.37(+0.47%) |
Feb 07, 2020 | 78.40 | 78.65 | 77.34 | 77.83 | 120,969,752 | -1.07(-1.36%) |
Feb 06, 2020 | 78.27 | 78.91 | 77.71 | 78.91 | 108,097,024 | +0.91(+1.17%) |
Feb 05, 2020 | 78.50 | 78.80 | 77.39 | 77.99 | 122,250,176 | +0.63(+0.82%) |
Feb 04, 2020 | 76.50 | 77.56 | 76.10 | 77.36 | 140,422,512 | +2.47(+3.30%) |
Feb 03, 2020 | 73.83 | 76.06 | 73.33 | 74.89 | 179,067,680 | -0.21(-0.27%) |
Jan 31, 2020 | 77.87 | 78.29 | 74.80 | 75.10 | 205,647,440 | -3.48(-4.43%) |
Jan 30, 2020 | 77.77 | 78.64 | 77.34 | 78.58 | 130,350,216 | -0.11(-0.14%) |
Jan 29, 2020 | 78.72 | 79.55 | 77.98 | 78.70 | 222,762,752 | +1.61(+2.09%) |
Jan 28, 2020 | 75.85 | 77.25 | 75.75 | 77.08 | 165,792,640 | +2.11(+2.81%) |
Jan 27, 2020 | 75.23 | 75.65 | 73.97 | 74.97 | 166,390,784 | -2.26(-2.92%) |
Jan 24, 2020 | 77.70 | 78.45 | 77.04 | 77.23 | 150,986,032 | -0.22(-0.29%) |
Jan 23, 2020 | 77.14 | 77.54 | 76.59 | 77.46 | 107,453,072 | +0.37(+0.48%) |
Jan 22, 2020 | 77.30 | 77.64 | 76.99 | 77.08 | 104,654,792 | +0.26(+0.34%) |
Jan 21, 2020 | 76.96 | 77.41 | 76.67 | 76.82 | 114,017,056 | -0.51(-0.66%) |
Jan 17, 2020 | 76.74 | 77.34 | 76.43 | 77.33 | 142,000,480 | +0.85(+1.11%) |
Jan 16, 2020 | 76.09 | 76.60 | 75.72 | 76.49 | 111,885,464 | +0.95(+1.25%) |
Jan 15, 2020 | 75.67 | 76.55 | 75.11 | 75.54 | 125,354,904 | -0.33(-0.43%) |
Jan 14, 2020 | 76.84 | 77.05 | 75.74 | 75.87 | 166,873,824 | -1.04(-1.35%) |
Jan 13, 2020 | 75.61 | 76.93 | 75.50 | 76.91 | 125,221,288 | +1.61(+2.14%) |
Jan 10, 2020 | 75.36 | 75.86 | 74.79 | 75.30 | 145,145,536 | +0.17(+0.23%) |
Jan 09, 2020 | 74.54 | 75.32 | 74.29 | 75.13 | 175,272,832 | +1.56(+2.12%) |
Jan 08, 2020 | 72.10 | 73.87 | 72.10 | 73.56 | 136,125,264 | +1.16(+1.61%) |
Jan 07, 2020 | 72.75 | 73.01 | 72.18 | 72.40 | 112,274,832 | -0.31(-0.43%) |
Jan 06, 2020 | 71.28 | 72.78 | 71.03 | 72.71 | 121,980,400 | +0.55(+0.76%) |
Jan 03, 2020 | 72.10 | 72.93 | 71.94 | 72.17 | 150,983,968 | -0.71(-0.97%) |
Jan 02, 2020 | 71.88 | 72.94 | 71.62 | 72.88 | 139,593,264 | +1.63(+2.28%) |
Dec 31, 2019 | 70.41 | 71.26 | 70.25 | 71.25 | 104,056,440 | +0.52(+0.73%) |
Dec 30, 2019 | 70.23 | 71.02 | 69.20 | 70.73 | 148,490,080 | +0.42(+0.59%) |
Dec 27, 2019 | 70.64 | 71.33 | 69.91 | 70.32 | 150,815,408 | -0.03(-0.04%) |
Dec 26, 2019 | 69.11 | 70.36 | 69.08 | 70.34 | 95,949,456 | +1.37(+1.98%) |
Dec 24, 2019 | 69.08 | 69.12 | 68.65 | 68.97 | 49,950,604 | +0.07(+0.10%) |
Dec 23, 2019 | 68.07 | 68.97 | 68.03 | 68.91 | 101,570,592 | +1.11(+1.63%) |
Dec 20, 2019 | 68.48 | 68.58 | 67.59 | 67.80 | 284,514,080 | -0.14(-0.21%) |
Dec 19, 2019 | 67.82 | 68.22 | 67.68 | 67.94 | 101,355,920 | +0.07(+0.10%) |
Dec 18, 2019 | 67.89 | 68.40 | 67.72 | 67.87 | 119,552,464 | -0.16(-0.24%) |
Dec 17, 2019 | 67.83 | 68.37 | 67.65 | 68.04 | 117,630,880 | +0.13(+0.20%) |
Dec 16, 2019 | 67.21 | 68.13 | 67.20 | 67.90 | 132,078,968 | +1.14(+1.71%) |
Dec 13, 2019 | 65.87 | 66.80 | 65.74 | 66.76 | 137,791,248 | +0.90(+1.36%) |
Dec 12, 2019 | 64.97 | 66.13 | 64.86 | 65.87 | 141,500,336 | +0.17(+0.25%) |
Dec 11, 2019 | 65.22 | 65.78 | 65.15 | 65.70 | 81,148,056 | +0.56(+0.85%) |
Dec 10, 2019 | 65.17 | 65.53 | 64.51 | 65.14 | 93,165,656 | +0.38(+0.58%) |
Dec 09, 2019 | 65.51 | 65.71 | 64.28 | 64.76 | 131,929,840 | -0.92(-1.40%) |
Dec 06, 2019 | 64.90 | 65.75 | 64.86 | 65.68 | 109,413,488 | +1.24(+1.93%) |
Dec 05, 2019 | 64.00 | 64.51 | 63.75 | 64.44 | 76,683,736 | +0.93(+1.47%) |
Dec 04, 2019 | 63.34 | 63.89 | 63.25 | 63.51 | 69,228,352 | +0.56(+0.88%) |
Dec 03, 2019 | 62.67 | 62.97 | 62.18 | 62.95 | 120,900,608 | -1.14(-1.78%) |