Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.05 | 66.24 | 62.42 | 64.89 | 6,479,365 | -0.66(-1.01%) |
Feb 27, 2020 | 69.12 | 69.79 | 65.54 | 65.55 | 4,148,937 | -4.46(-6.37%) |
Feb 26, 2020 | 72.10 | 72.39 | 69.71 | 70.01 | 4,427,338 | -1.95(-2.71%) |
Feb 25, 2020 | 75.36 | 75.40 | 71.91 | 71.96 | 4,337,466 | -3.17(-4.22%) |
Feb 24, 2020 | 75.22 | 75.97 | 74.28 | 75.13 | 3,479,250 | -0.42(-0.55%) |
Feb 21, 2020 | 75.77 | 76.47 | 75.46 | 75.55 | 2,538,777 | -0.03(-0.05%) |
Feb 20, 2020 | 75.41 | 75.68 | 74.62 | 75.59 | 3,689,615 | +0.24(+0.32%) |
Feb 19, 2020 | 77.09 | 77.09 | 75.17 | 75.35 | 2,554,193 | -1.80(-2.34%) |
Feb 18, 2020 | 76.70 | 77.28 | 76.40 | 77.15 | 3,483,768 | +0.45(+0.58%) |
Feb 14, 2020 | 75.78 | 76.75 | 75.57 | 76.70 | 2,893,211 | +1.39(+1.85%) |
Feb 13, 2020 | 73.65 | 75.77 | 73.58 | 75.31 | 3,086,833 | +1.58(+2.14%) |
Feb 12, 2020 | 72.94 | 73.87 | 72.76 | 73.73 | 1,644,918 | +0.82(+1.13%) |
Feb 11, 2020 | 73.04 | 73.59 | 72.49 | 72.91 | 2,202,942 | -0.19(-0.26%) |
Feb 10, 2020 | 72.65 | 73.46 | 72.44 | 73.10 | 2,136,449 | +0.85(+1.18%) |
Feb 07, 2020 | 72.71 | 73.08 | 72.15 | 72.25 | 1,841,896 | -0.46(-0.64%) |
Feb 06, 2020 | 72.52 | 73.29 | 72.16 | 72.71 | 2,627,311 | +0.57(+0.79%) |
Feb 05, 2020 | 72.67 | 72.86 | 71.93 | 72.14 | 2,024,395 | -0.81(-1.11%) |
Feb 04, 2020 | 72.68 | 73.75 | 72.32 | 72.95 | 2,230,035 | +0.42(+0.58%) |
Feb 03, 2020 | 73.09 | 73.27 | 72.35 | 72.53 | 3,226,297 | -0.39(-0.53%) |
Jan 31, 2020 | 73.47 | 73.49 | 72.52 | 72.92 | 2,817,168 | -0.42(-0.57%) |
Jan 30, 2020 | 74.01 | 74.16 | 73.20 | 73.34 | 3,738,189 | -0.97(-1.31%) |
Jan 29, 2020 | 74.68 | 74.89 | 74.11 | 74.31 | 1,802,720 | -0.19(-0.25%) |
Jan 28, 2020 | 74.55 | 74.86 | 74.30 | 74.50 | 1,562,663 | -0.10(-0.14%) |
Jan 27, 2020 | 74.38 | 74.93 | 74.25 | 74.60 | 1,864,330 | -0.07(-0.09%) |
Jan 24, 2020 | 74.97 | 75.04 | 74.19 | 74.67 | 1,722,185 | -0.25(-0.33%) |
Jan 23, 2020 | 73.95 | 74.95 | 73.67 | 74.92 | 2,719,285 | +1.06(+1.44%) |
Jan 22, 2020 | 75.57 | 75.66 | 73.75 | 73.85 | 2,464,256 | -1.55(-2.05%) |
Jan 21, 2020 | 74.25 | 75.41 | 74.19 | 75.40 | 1,988,675 | +1.21(+1.63%) |
Jan 17, 2020 | 74.41 | 74.64 | 73.90 | 74.19 | 2,536,174 | -0.14(-0.18%) |
Jan 16, 2020 | 72.96 | 74.50 | 72.75 | 74.32 | 2,156,298 | +1.37(+1.88%) |
Jan 15, 2020 | 72.35 | 73.16 | 72.25 | 72.95 | 2,010,466 | +0.79(+1.09%) |
Jan 14, 2020 | 72.00 | 72.19 | 71.31 | 72.16 | 2,754,833 | -0.03(-0.05%) |
Jan 13, 2020 | 70.94 | 72.31 | 70.94 | 72.19 | 1,821,071 | +1.09(+1.53%) |
Jan 10, 2020 | 70.87 | 71.31 | 70.72 | 71.10 | 2,209,530 | +0.29(+0.41%) |
Jan 09, 2020 | 70.54 | 71.07 | 70.24 | 70.81 | 1,411,238 | +0.16(+0.23%) |
Jan 08, 2020 | 70.35 | 70.73 | 69.95 | 70.65 | 2,348,558 | +0.02(+0.02%) |
Jan 07, 2020 | 70.84 | 70.88 | 69.76 | 70.63 | 1,443,347 | -0.46(-0.65%) |
Jan 06, 2020 | 70.49 | 71.46 | 70.12 | 71.09 | 2,563,268 | +1.06(+1.52%) |
Jan 03, 2020 | 68.39 | 70.12 | 68.31 | 70.03 | 1,964,518 | +1.21(+1.76%) |
Jan 02, 2020 | 70.49 | 70.54 | 68.66 | 68.82 | 2,386,192 | -1.41(-2.01%) |
Dec 31, 2019 | 69.61 | 70.24 | 69.57 | 70.23 | 3,234,061 | +0.66(+0.95%) |
Dec 30, 2019 | 69.17 | 69.59 | 68.95 | 69.57 | 2,931,815 | +0.04(+0.06%) |
Dec 27, 2019 | 69.31 | 69.64 | 69.04 | 69.52 | 1,222,962 | +0.41(+0.60%) |
Dec 26, 2019 | 68.72 | 69.11 | 68.62 | 69.11 | 883,556 | +0.47(+0.69%) |
Dec 24, 2019 | 68.55 | 68.82 | 68.31 | 68.64 | 495,613 | +0.07(+0.10%) |
Dec 23, 2019 | 69.16 | 69.40 | 68.32 | 68.57 | 2,278,098 | -0.47(-0.68%) |
Dec 20, 2019 | 69.07 | 69.38 | 68.48 | 69.04 | 6,450,305 | +1.16(+1.71%) |
Dec 19, 2019 | 67.46 | 68.17 | 66.90 | 67.88 | 3,377,253 | +0.57(+0.84%) |
Dec 18, 2019 | 66.10 | 67.57 | 65.91 | 67.32 | 2,808,792 | +0.85(+1.28%) |
Dec 17, 2019 | 67.86 | 68.04 | 66.33 | 66.47 | 3,043,759 | -1.09(-1.61%) |
Dec 16, 2019 | 67.53 | 67.81 | 66.74 | 67.56 | 3,194,024 | +0.00(+0.00%) |
Dec 13, 2019 | 67.79 | 68.51 | 66.75 | 67.56 | 3,103,287 | -0.40(-0.58%) |
Dec 12, 2019 | 69.60 | 69.96 | 67.85 | 67.95 | 2,608,113 | -1.75(-2.51%) |
Dec 11, 2019 | 71.00 | 71.09 | 69.16 | 69.70 | 2,944,726 | -1.31(-1.84%) |
Dec 10, 2019 | 71.40 | 71.56 | 70.48 | 71.01 | 1,867,618 | -0.39(-0.54%) |
Dec 09, 2019 | 71.94 | 72.12 | 71.21 | 71.40 | 1,976,173 | -0.54(-0.75%) |
Dec 06, 2019 | 72.15 | 72.57 | 71.64 | 71.94 | 1,379,937 | -0.25(-0.34%) |
Dec 05, 2019 | 71.60 | 72.19 | 71.07 | 72.19 | 2,263,945 | +0.24(+0.33%) |
Dec 04, 2019 | 71.88 | 72.46 | 71.74 | 71.94 | 2,292,834 | -0.13(-0.18%) |
Dec 03, 2019 | 72.04 | 72.77 | 71.88 | 72.07 | 2,130,012 | +0.60(+0.84%) |