Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.70 | 66.09 | 59.44 | 62.22 | 760,265 | +1.69(+2.79%) |
Feb 27, 2020 | 56.75 | 61.62 | 50.89 | 60.53 | 626,384 | +1.59(+2.70%) |
Feb 26, 2020 | 65.30 | 65.80 | 58.34 | 58.94 | 722,087 | -6.16(-9.47%) |
Feb 25, 2020 | 69.57 | 72.36 | 64.40 | 65.10 | 420,556 | -4.97(-7.09%) |
Feb 24, 2020 | 70.96 | 70.96 | 67.98 | 70.07 | 322,991 | -4.08(-5.50%) |
Feb 21, 2020 | 76.53 | 77.03 | 72.85 | 74.15 | 305,372 | -2.98(-3.87%) |
Feb 20, 2020 | 72.75 | 77.33 | 71.66 | 77.13 | 367,018 | +4.47(+6.16%) |
Feb 19, 2020 | 70.57 | 73.95 | 70.17 | 72.65 | 231,989 | +2.68(+3.84%) |
Feb 18, 2020 | 70.47 | 72.06 | 69.87 | 69.97 | 215,609 | -0.60(-0.85%) |
Feb 14, 2020 | 69.67 | 71.46 | 68.38 | 70.57 | 171,656 | +0.99(+1.43%) |
Feb 13, 2020 | 67.09 | 70.37 | 66.79 | 69.57 | 156,195 | +1.39(+2.04%) |
Feb 12, 2020 | 68.88 | 70.37 | 67.78 | 68.18 | 193,165 | -0.80(-1.15%) |
Feb 11, 2020 | 67.59 | 69.37 | 66.00 | 68.98 | 157,807 | +1.49(+2.21%) |
Feb 10, 2020 | 65.10 | 67.88 | 64.31 | 67.49 | 136,781 | +2.39(+3.66%) |
Feb 07, 2020 | 66.59 | 67.09 | 65.00 | 65.10 | 207,575 | -1.99(-2.96%) |
Feb 06, 2020 | 69.87 | 70.87 | 66.89 | 67.09 | 272,415 | -2.48(-3.57%) |
Feb 05, 2020 | 66.79 | 70.47 | 66.49 | 69.57 | 217,949 | +3.38(+5.11%) |
Feb 04, 2020 | 64.21 | 66.49 | 63.51 | 66.19 | 201,681 | +2.09(+3.26%) |
Feb 03, 2020 | 64.60 | 65.50 | 63.71 | 64.11 | 141,437 | -0.70(-1.07%) |
Jan 31, 2020 | 67.68 | 68.28 | 64.60 | 64.80 | 189,475 | -3.18(-4.68%) |
Jan 30, 2020 | 65.80 | 68.38 | 64.21 | 67.98 | 165,065 | +0.70(+1.03%) |
Jan 29, 2020 | 68.18 | 68.48 | 66.49 | 67.29 | 144,702 | -0.20(-0.29%) |
Jan 28, 2020 | 63.11 | 67.59 | 62.52 | 67.49 | 210,567 | +4.27(+6.76%) |
Jan 27, 2020 | 64.70 | 64.90 | 62.12 | 63.21 | 318,304 | -3.78(-5.64%) |
Jan 24, 2020 | 67.19 | 67.59 | 65.60 | 66.99 | 229,670 | -0.60(-0.88%) |
Jan 23, 2020 | 68.88 | 69.57 | 66.39 | 67.59 | 204,173 | -1.69(-2.44%) |
Jan 22, 2020 | 71.66 | 71.76 | 68.88 | 69.28 | 273,358 | -2.09(-2.92%) |
Jan 21, 2020 | 72.16 | 72.75 | 71.06 | 71.36 | 184,154 | -0.99(-1.37%) |
Jan 17, 2020 | 73.15 | 73.36 | 70.87 | 72.36 | 202,917 | -0.50(-0.68%) |
Jan 16, 2020 | 71.46 | 73.95 | 71.46 | 72.85 | 337,091 | +2.19(+3.09%) |
Jan 15, 2020 | 68.08 | 72.95 | 67.59 | 70.67 | 468,809 | +2.58(+3.80%) |
Jan 14, 2020 | 65.10 | 69.18 | 64.11 | 68.08 | 272,972 | +2.88(+4.42%) |
Jan 13, 2020 | 64.60 | 66.00 | 63.81 | 65.20 | 285,466 | +0.89(+1.39%) |
Jan 10, 2020 | 64.01 | 66.29 | 63.71 | 64.31 | 523,602 | +0.10(+0.15%) |
Jan 09, 2020 | 66.19 | 66.39 | 63.11 | 64.21 | 683,626 | -1.59(-2.42%) |
Jan 08, 2020 | 70.67 | 71.06 | 65.70 | 65.80 | 660,024 | -5.07(-7.15%) |
Jan 07, 2020 | 70.67 | 71.56 | 69.57 | 70.87 | 322,605 | +0.10(+0.14%) |
Jan 06, 2020 | 72.06 | 72.55 | 70.67 | 70.77 | 292,119 | -1.99(-2.73%) |
Jan 03, 2020 | 74.05 | 75.54 | 72.60 | 72.75 | 223,160 | -1.39(-1.88%) |
Jan 02, 2020 | 72.55 | 75.14 | 71.86 | 74.15 | 457,382 | +2.19(+3.04%) |
Dec 31, 2019 | 71.96 | 72.51 | 71.06 | 71.96 | 329,951 | +0.00(+0.00%) |
Dec 30, 2019 | 72.65 | 73.75 | 71.86 | 71.96 | 339,167 | -0.60(-0.82%) |
Dec 27, 2019 | 72.55 | 73.55 | 71.56 | 72.55 | 393,549 | -0.40(-0.54%) |
Dec 26, 2019 | 75.04 | 75.14 | 72.75 | 72.95 | 332,608 | -1.69(-2.26%) |
Dec 24, 2019 | 74.24 | 76.23 | 73.85 | 74.64 | 364,039 | +1.89(+2.60%) |
Dec 23, 2019 | 76.83 | 77.03 | 72.65 | 72.75 | 659,656 | -4.08(-5.30%) |
Dec 20, 2019 | 77.72 | 79.11 | 76.73 | 76.83 | 425,263 | -0.70(-0.90%) |
Dec 19, 2019 | 79.11 | 79.51 | 76.33 | 77.52 | 552,374 | -1.59(-2.01%) |
Dec 18, 2019 | 77.33 | 80.80 | 76.13 | 79.11 | 441,946 | -1.59(-1.97%) |
Dec 17, 2019 | 82.99 | 83.49 | 80.31 | 80.70 | 360,612 | -2.29(-2.75%) |
Dec 16, 2019 | 83.98 | 87.26 | 82.99 | 82.99 | 481,552 | +1.29(+1.58%) |
Dec 13, 2019 | 82.49 | 83.59 | 81.40 | 81.70 | 139,098 | -0.80(-0.96%) |
Dec 12, 2019 | 82.00 | 83.89 | 81.30 | 82.49 | 242,258 | +1.39(+1.72%) |
Dec 11, 2019 | 80.11 | 81.30 | 79.61 | 81.10 | 170,834 | +0.60(+0.74%) |
Dec 10, 2019 | 81.40 | 83.59 | 80.41 | 80.51 | 245,671 | -1.29(-1.58%) |
Dec 09, 2019 | 79.81 | 82.20 | 77.92 | 81.80 | 189,069 | +1.79(+2.24%) |
Dec 06, 2019 | 78.32 | 81.00 | 78.32 | 80.01 | 159,573 | +1.79(+2.29%) |
Dec 05, 2019 | 79.02 | 79.71 | 77.23 | 78.22 | 276,415 | -0.60(-0.76%) |
Dec 04, 2019 | 82.49 | 82.69 | 78.32 | 78.82 | 431,992 | -3.38(-4.11%) |
Dec 03, 2019 | 85.18 | 85.28 | 81.60 | 82.20 | 369,686 | -3.98(-4.61%) |