Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.33 | 55.42 | 52.42 | 55.23 | 10,036,740 | -1.74(-3.06%) |
Feb 27, 2020 | 57.39 | 59.03 | 56.96 | 56.97 | 6,662,028 | -5.75(-9.17%) |
Feb 26, 2020 | 63.40 | 64.09 | 62.69 | 62.73 | 2,082,099 | -0.60(-0.94%) |
Feb 25, 2020 | 64.43 | 64.89 | 63.18 | 63.32 | 2,549,817 | -2.31(-3.52%) |
Feb 24, 2020 | 65.09 | 66.27 | 65.08 | 65.63 | 2,438,702 | -2.12(-3.13%) |
Feb 21, 2020 | 68.03 | 68.24 | 67.59 | 67.75 | 2,042,857 | -1.57(-2.27%) |
Feb 20, 2020 | 69.58 | 69.81 | 68.80 | 69.32 | 1,065,365 | -0.32(-0.46%) |
Feb 19, 2020 | 69.51 | 69.77 | 69.23 | 69.64 | 910,802 | +0.09(+0.14%) |
Feb 18, 2020 | 69.16 | 69.74 | 69.14 | 69.55 | 1,134,445 | +0.05(+0.07%) |
Feb 14, 2020 | 69.85 | 69.94 | 69.27 | 69.50 | 996,804 | -0.24(-0.34%) |
Feb 13, 2020 | 69.20 | 70.12 | 68.98 | 69.74 | 1,448,300 | -0.34(-0.49%) |
Feb 12, 2020 | 70.21 | 70.54 | 69.91 | 70.08 | 1,417,176 | +0.03(+0.04%) |
Feb 11, 2020 | 70.02 | 70.34 | 69.94 | 70.05 | 1,494,799 | -0.53(-0.75%) |
Feb 10, 2020 | 70.15 | 70.66 | 70.00 | 70.58 | 982,124 | -0.20(-0.28%) |
Feb 07, 2020 | 70.74 | 71.04 | 70.38 | 70.78 | 1,645,488 | -1.67(-2.31%) |
Feb 06, 2020 | 72.66 | 72.73 | 72.36 | 72.45 | 677,198 | -0.09(-0.13%) |
Feb 05, 2020 | 72.44 | 72.84 | 72.40 | 72.55 | 880,455 | +0.36(+0.50%) |
Feb 04, 2020 | 72.02 | 72.58 | 71.88 | 72.19 | 1,035,742 | +1.14(+1.60%) |
Feb 03, 2020 | 71.19 | 71.80 | 71.00 | 71.05 | 965,913 | -0.20(-0.28%) |
Jan 31, 2020 | 71.78 | 71.88 | 71.02 | 71.25 | 1,110,519 | -0.82(-1.14%) |
Jan 30, 2020 | 71.44 | 72.11 | 71.28 | 72.07 | 979,712 | +0.19(+0.26%) |
Jan 29, 2020 | 72.01 | 72.33 | 71.73 | 71.88 | 857,997 | -0.27(-0.38%) |
Jan 28, 2020 | 71.32 | 72.43 | 71.24 | 72.16 | 1,212,740 | +0.64(+0.90%) |
Jan 27, 2020 | 71.38 | 71.83 | 71.26 | 71.52 | 1,417,212 | -2.04(-2.78%) |
Jan 24, 2020 | 73.84 | 74.25 | 73.10 | 73.56 | 1,084,733 | -0.49(-0.66%) |
Jan 23, 2020 | 73.64 | 74.08 | 73.11 | 74.05 | 1,321,399 | +0.14(+0.19%) |
Jan 22, 2020 | 74.18 | 74.21 | 73.79 | 73.91 | 1,181,134 | -0.66(-0.89%) |
Jan 21, 2020 | 74.68 | 74.93 | 74.41 | 74.57 | 1,342,319 | -1.15(-1.52%) |
Jan 17, 2020 | 75.78 | 75.96 | 75.42 | 75.73 | 847,051 | +0.34(+0.45%) |
Jan 16, 2020 | 75.26 | 75.65 | 75.26 | 75.39 | 1,298,224 | -0.47(-0.62%) |
Jan 15, 2020 | 75.93 | 76.10 | 75.57 | 75.86 | 1,375,377 | +0.15(+0.20%) |
Jan 14, 2020 | 75.70 | 76.21 | 75.60 | 75.71 | 1,156,902 | -1.20(-1.56%) |
Jan 13, 2020 | 76.12 | 76.91 | 75.85 | 76.91 | 1,013,229 | -0.20(-0.26%) |
Jan 10, 2020 | 76.99 | 77.62 | 76.92 | 77.11 | 857,831 | +0.48(+0.63%) |
Jan 09, 2020 | 77.73 | 77.81 | 76.60 | 76.63 | 1,270,723 | -0.95(-1.22%) |
Jan 08, 2020 | 77.22 | 78.06 | 76.97 | 77.57 | 1,054,344 | +0.35(+0.45%) |
Jan 07, 2020 | 78.42 | 78.43 | 76.72 | 77.22 | 1,295,046 | -1.63(-2.06%) |
Jan 06, 2020 | 78.69 | 78.98 | 78.47 | 78.85 | 906,180 | +0.55(+0.70%) |
Jan 03, 2020 | 77.87 | 78.71 | 77.87 | 78.30 | 839,547 | -0.66(-0.84%) |
Jan 02, 2020 | 78.31 | 79.05 | 78.26 | 78.96 | 972,811 | +1.33(+1.72%) |
Dec 31, 2019 | 77.59 | 77.77 | 77.43 | 77.63 | 850,327 | -0.32(-0.41%) |
Dec 30, 2019 | 78.20 | 78.48 | 77.86 | 77.95 | 736,726 | -0.70(-0.89%) |
Dec 27, 2019 | 78.54 | 78.87 | 78.43 | 78.65 | 840,076 | +0.71(+0.91%) |
Dec 26, 2019 | 77.16 | 78.02 | 77.16 | 77.94 | 647,779 | +0.72(+0.93%) |
Dec 24, 2019 | 77.27 | 77.69 | 76.99 | 77.22 | 369,997 | -0.24(-0.31%) |
Dec 23, 2019 | 78.00 | 78.12 | 77.44 | 77.46 | 1,056,041 | -0.12(-0.16%) |
Dec 20, 2019 | 76.84 | 77.69 | 76.81 | 77.58 | 1,329,178 | +1.40(+1.84%) |
Dec 19, 2019 | 75.96 | 76.21 | 75.66 | 76.18 | 987,715 | +0.03(+0.04%) |
Dec 18, 2019 | 76.17 | 76.19 | 75.50 | 76.15 | 2,046,823 | +0.92(+1.22%) |
Dec 17, 2019 | 75.27 | 75.36 | 74.96 | 75.23 | 816,482 | -0.47(-0.63%) |
Dec 16, 2019 | 75.27 | 75.87 | 75.05 | 75.71 | 1,440,300 | +1.99(+2.70%) |
Dec 13, 2019 | 73.99 | 74.23 | 73.64 | 73.72 | 996,381 | +0.13(+0.18%) |
Dec 12, 2019 | 73.03 | 74.02 | 72.76 | 73.59 | 1,472,899 | -0.95(-1.27%) |
Dec 11, 2019 | 73.89 | 74.63 | 73.86 | 74.53 | 730,880 | +0.59(+0.79%) |
Dec 10, 2019 | 73.58 | 74.25 | 73.44 | 73.95 | 1,200,349 | -0.71(-0.95%) |
Dec 09, 2019 | 74.47 | 74.87 | 74.47 | 74.66 | 621,021 | -0.44(-0.58%) |
Dec 06, 2019 | 74.69 | 75.31 | 74.50 | 75.09 | 763,244 | +0.69(+0.93%) |
Dec 05, 2019 | 74.84 | 74.96 | 74.14 | 74.40 | 575,785 | -0.73(-0.97%) |
Dec 04, 2019 | 75.13 | 75.35 | 74.86 | 75.13 | 834,317 | +0.45(+0.61%) |
Dec 03, 2019 | 74.52 | 74.79 | 74.21 | 74.68 | 973,770 | -0.34(-0.45%) |