Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.48 | 55.40 | 52.12 | 53.61 | 11,543 | -0.22(-0.40%) |
Feb 27, 2020 | 55.24 | 56.08 | 53.82 | 53.82 | 9,564 | -2.02(-3.61%) |
Feb 26, 2020 | 55.50 | 56.89 | 54.67 | 55.84 | 10,650 | +0.54(+0.98%) |
Feb 25, 2020 | 57.07 | 57.43 | 54.09 | 55.30 | 16,658 | -1.76(-3.08%) |
Feb 24, 2020 | 57.50 | 60.61 | 57.06 | 57.06 | 6,885 | -1.59(-2.72%) |
Feb 21, 2020 | 57.78 | 59.19 | 57.75 | 58.65 | 3,995 | +0.85(+1.47%) |
Feb 20, 2020 | 58.15 | 58.88 | 57.79 | 57.80 | 5,144 | -0.33(-0.57%) |
Feb 19, 2020 | 57.89 | 60.26 | 57.89 | 58.14 | 4,044 | +0.34(+0.59%) |
Feb 18, 2020 | 57.89 | 59.26 | 57.58 | 57.79 | 3,529 | -0.27(-0.46%) |
Feb 14, 2020 | 58.87 | 59.05 | 57.70 | 58.06 | 5,803 | -0.99(-1.67%) |
Feb 13, 2020 | 59.91 | 59.91 | 58.24 | 59.05 | 6,822 | -0.63(-1.05%) |
Feb 12, 2020 | 59.01 | 59.68 | 58.53 | 59.68 | 5,042 | +0.99(+1.68%) |
Feb 11, 2020 | 58.91 | 59.41 | 58.24 | 58.69 | 4,014 | -0.09(-0.15%) |
Feb 10, 2020 | 57.85 | 60.03 | 57.85 | 58.78 | 8,144 | +0.90(+1.56%) |
Feb 07, 2020 | 60.69 | 60.69 | 57.82 | 57.88 | 18,191 | -2.81(-4.64%) |
Feb 06, 2020 | 61.38 | 61.38 | 59.60 | 60.69 | 9,650 | +0.03(+0.04%) |
Feb 05, 2020 | 60.20 | 62.45 | 58.83 | 60.66 | 11,403 | +0.36(+0.59%) |
Feb 04, 2020 | 58.51 | 60.52 | 57.97 | 60.30 | 15,844 | +1.88(+3.22%) |
Feb 03, 2020 | 59.14 | 60.26 | 58.27 | 58.42 | 8,726 | -0.72(-1.21%) |
Jan 31, 2020 | 61.02 | 62.17 | 59.14 | 59.14 | 6,472 | -2.10(-3.42%) |
Jan 30, 2020 | 60.39 | 61.68 | 59.59 | 61.24 | 9,626 | +0.47(+0.78%) |
Jan 29, 2020 | 61.84 | 62.10 | 58.54 | 60.76 | 12,459 | -1.37(-2.21%) |
Jan 28, 2020 | 64.11 | 64.52 | 61.56 | 62.13 | 11,720 | -1.72(-2.69%) |
Jan 27, 2020 | 63.49 | 64.82 | 63.49 | 63.85 | 4,586 | -0.05(-0.08%) |
Jan 24, 2020 | 64.58 | 64.60 | 63.83 | 63.91 | 3,348 | +0.04(+0.07%) |
Jan 23, 2020 | 64.44 | 64.92 | 63.55 | 63.86 | 6,540 | -1.39(-2.13%) |
Jan 22, 2020 | 66.95 | 66.95 | 65.25 | 65.25 | 1,668 | -1.42(-2.12%) |
Jan 21, 2020 | 66.86 | 68.37 | 66.49 | 66.67 | 6,078 | -0.21(-0.31%) |
Jan 17, 2020 | 65.82 | 67.27 | 65.18 | 66.87 | 22,990 | +1.52(+2.33%) |
Jan 16, 2020 | 63.98 | 65.54 | 63.63 | 65.35 | 17,092 | +1.51(+2.36%) |
Jan 15, 2020 | 63.69 | 64.51 | 62.78 | 63.84 | 19,018 | +0.22(+0.35%) |
Jan 14, 2020 | 64.34 | 65.12 | 63.62 | 63.62 | 14,833 | -0.70(-1.09%) |
Jan 13, 2020 | 64.52 | 65.52 | 64.19 | 64.32 | 9,560 | -0.18(-0.28%) |
Jan 10, 2020 | 65.20 | 65.38 | 64.08 | 64.50 | 9,597 | -0.71(-1.09%) |
Jan 09, 2020 | 64.77 | 65.64 | 64.25 | 65.20 | 10,846 | +0.73(+1.13%) |
Jan 08, 2020 | 66.28 | 66.28 | 64.07 | 64.48 | 9,851 | -0.91(-1.40%) |
Jan 07, 2020 | 65.25 | 65.56 | 64.97 | 65.39 | 4,206 | +0.93(+1.45%) |
Jan 06, 2020 | 62.62 | 64.68 | 62.62 | 64.46 | 4,436 | +1.05(+1.65%) |
Jan 03, 2020 | 63.12 | 63.66 | 62.46 | 63.41 | 10,490 | -0.47(-0.74%) |
Jan 02, 2020 | 63.30 | 64.04 | 61.92 | 63.89 | 19,730 | +0.38(+0.59%) |
Dec 31, 2019 | 64.88 | 66.31 | 63.38 | 63.51 | 17,967 | -1.80(-2.76%) |
Dec 30, 2019 | 64.98 | 65.38 | 63.97 | 65.31 | 7,793 | +0.15(+0.23%) |
Dec 27, 2019 | 64.18 | 65.74 | 64.17 | 65.16 | 6,696 | +0.99(+1.55%) |
Dec 26, 2019 | 63.17 | 64.47 | 63.08 | 64.17 | 10,968 | -0.11(-0.17%) |
Dec 24, 2019 | 63.57 | 64.77 | 63.36 | 64.27 | 2,455 | +0.65(+1.01%) |
Dec 23, 2019 | 62.15 | 64.07 | 62.15 | 63.63 | 9,284 | +0.90(+1.44%) |
Dec 20, 2019 | 61.24 | 63.14 | 59.45 | 62.72 | 39,060 | +1.52(+2.49%) |
Dec 19, 2019 | 62.01 | 62.48 | 60.66 | 61.20 | 19,518 | -1.12(-1.80%) |
Dec 18, 2019 | 62.62 | 63.12 | 62.09 | 62.32 | 7,508 | -0.14(-0.23%) |
Dec 17, 2019 | 63.11 | 63.20 | 61.87 | 62.46 | 11,741 | +0.19(+0.30%) |
Dec 16, 2019 | 64.52 | 64.84 | 62.05 | 62.27 | 23,252 | -2.15(-3.34%) |
Dec 13, 2019 | 63.84 | 64.91 | 63.62 | 64.43 | 10,378 | +0.50(+0.78%) |
Dec 12, 2019 | 64.52 | 64.90 | 63.86 | 63.92 | 9,258 | -0.77(-1.19%) |
Dec 11, 2019 | 66.09 | 66.09 | 63.17 | 64.69 | 17,582 | -0.58(-0.89%) |
Dec 10, 2019 | 66.44 | 66.76 | 64.97 | 65.28 | 20,442 | -1.21(-1.82%) |
Dec 09, 2019 | 66.52 | 67.20 | 66.32 | 66.49 | 15,425 | -0.04(-0.07%) |
Dec 06, 2019 | 67.20 | 67.75 | 66.00 | 66.53 | 27,677 | -0.54(-0.80%) |
Dec 05, 2019 | 66.98 | 68.05 | 66.31 | 67.07 | 11,304 | +0.22(+0.34%) |
Dec 04, 2019 | 67.62 | 67.62 | 66.31 | 66.84 | 19,804 | +0.50(+0.76%) |
Dec 03, 2019 | 64.76 | 66.76 | 64.76 | 66.34 | 24,722 | +0.47(+0.72%) |