Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.77 | 68.06 | 65.69 | 67.52 | 931,926 | -1.13(-1.65%) |
Feb 27, 2020 | 70.16 | 71.22 | 68.43 | 68.66 | 548,626 | -2.71(-3.80%) |
Feb 26, 2020 | 72.62 | 73.03 | 71.05 | 71.37 | 488,212 | -0.72(-1.00%) |
Feb 25, 2020 | 74.86 | 74.86 | 71.49 | 72.09 | 599,716 | -2.58(-3.45%) |
Feb 24, 2020 | 74.68 | 74.85 | 73.62 | 74.67 | 679,744 | -1.72(-2.25%) |
Feb 21, 2020 | 75.82 | 76.89 | 75.54 | 76.39 | 1,519,515 | +0.33(+0.43%) |
Feb 20, 2020 | 75.99 | 76.70 | 75.75 | 76.06 | 655,869 | -0.11(-0.15%) |
Feb 19, 2020 | 76.15 | 76.69 | 75.91 | 76.17 | 354,018 | +0.20(+0.26%) |
Feb 18, 2020 | 75.81 | 76.07 | 75.23 | 75.98 | 514,765 | +0.03(+0.04%) |
Feb 14, 2020 | 76.54 | 76.93 | 75.83 | 75.95 | 508,915 | -0.52(-0.68%) |
Feb 13, 2020 | 75.86 | 76.64 | 75.40 | 76.47 | 605,122 | +0.30(+0.40%) |
Feb 12, 2020 | 75.86 | 76.95 | 75.86 | 76.17 | 757,086 | +0.72(+0.96%) |
Feb 11, 2020 | 75.24 | 76.17 | 75.11 | 75.44 | 661,170 | +0.33(+0.44%) |
Feb 10, 2020 | 74.94 | 76.02 | 74.63 | 75.11 | 770,183 | +0.16(+0.21%) |
Feb 07, 2020 | 73.47 | 75.06 | 72.99 | 74.95 | 850,354 | +1.11(+1.50%) |
Feb 06, 2020 | 73.59 | 74.02 | 73.15 | 73.84 | 540,764 | +0.55(+0.74%) |
Feb 05, 2020 | 72.61 | 73.39 | 72.23 | 73.30 | 453,724 | +1.18(+1.63%) |
Feb 04, 2020 | 71.99 | 72.67 | 71.99 | 72.12 | 462,929 | +1.05(+1.48%) |
Feb 03, 2020 | 69.87 | 71.38 | 69.59 | 71.07 | 761,867 | +1.50(+2.15%) |
Jan 31, 2020 | 70.96 | 71.26 | 68.73 | 69.57 | 894,376 | -1.81(-2.53%) |
Jan 30, 2020 | 71.47 | 71.94 | 70.51 | 71.38 | 766,852 | -0.87(-1.20%) |
Jan 29, 2020 | 70.31 | 72.31 | 70.31 | 72.24 | 1,053,039 | +0.65(+0.91%) |
Jan 28, 2020 | 73.02 | 74.96 | 71.27 | 71.59 | 1,228,207 | +0.46(+0.65%) |
Jan 27, 2020 | 69.72 | 71.42 | 69.69 | 71.13 | 1,226,046 | +0.32(+0.45%) |
Jan 24, 2020 | 71.75 | 71.93 | 70.44 | 70.81 | 784,640 | -0.59(-0.83%) |
Jan 23, 2020 | 70.91 | 71.72 | 69.90 | 71.41 | 784,611 | +0.16(+0.22%) |
Jan 22, 2020 | 71.40 | 71.63 | 71.04 | 71.25 | 335,302 | -0.18(-0.25%) |
Jan 21, 2020 | 71.63 | 71.82 | 71.10 | 71.43 | 445,407 | -0.49(-0.68%) |
Jan 17, 2020 | 71.83 | 72.12 | 71.52 | 71.91 | 527,630 | +0.34(+0.47%) |
Jan 16, 2020 | 70.84 | 71.91 | 70.65 | 71.58 | 495,504 | +1.06(+1.51%) |
Jan 15, 2020 | 70.53 | 71.28 | 70.27 | 70.51 | 289,895 | -0.24(-0.35%) |
Jan 14, 2020 | 70.39 | 71.28 | 70.35 | 70.76 | 364,404 | +0.35(+0.49%) |
Jan 13, 2020 | 70.17 | 70.53 | 69.91 | 70.41 | 349,229 | +0.46(+0.66%) |
Jan 10, 2020 | 70.17 | 70.67 | 69.86 | 69.95 | 325,488 | +0.06(+0.08%) |
Jan 09, 2020 | 70.05 | 70.74 | 69.54 | 69.89 | 407,599 | +0.04(+0.05%) |
Jan 08, 2020 | 70.30 | 70.49 | 69.54 | 69.86 | 465,684 | -0.60(-0.85%) |
Jan 07, 2020 | 70.33 | 71.28 | 70.23 | 70.46 | 659,108 | +0.15(+0.21%) |
Jan 06, 2020 | 70.73 | 71.25 | 70.29 | 70.31 | 489,927 | -0.78(-1.10%) |
Jan 03, 2020 | 71.34 | 71.75 | 70.90 | 71.09 | 753,909 | -1.10(-1.52%) |
Jan 02, 2020 | 72.31 | 72.31 | 71.65 | 72.19 | 609,813 | +0.22(+0.30%) |
Dec 31, 2019 | 71.49 | 72.30 | 71.41 | 71.97 | 446,390 | +0.24(+0.34%) |
Dec 30, 2019 | 71.88 | 72.17 | 71.57 | 71.73 | 656,306 | -0.22(-0.30%) |
Dec 27, 2019 | 72.66 | 72.74 | 71.86 | 71.94 | 547,727 | -0.39(-0.53%) |
Dec 26, 2019 | 72.07 | 72.68 | 71.85 | 72.33 | 604,884 | +0.34(+0.47%) |
Dec 24, 2019 | 72.34 | 72.39 | 71.96 | 71.99 | 232,765 | -0.40(-0.55%) |
Dec 23, 2019 | 71.79 | 72.39 | 71.32 | 72.39 | 493,671 | +0.55(+0.77%) |
Dec 20, 2019 | 71.96 | 72.31 | 71.51 | 71.83 | 1,343,213 | +0.13(+0.18%) |
Dec 19, 2019 | 71.33 | 71.77 | 71.08 | 71.70 | 308,881 | +0.35(+0.49%) |
Dec 18, 2019 | 71.12 | 71.52 | 70.65 | 71.35 | 345,114 | +0.53(+0.74%) |
Dec 17, 2019 | 71.05 | 71.14 | 70.20 | 70.82 | 378,148 | -0.25(-0.36%) |
Dec 16, 2019 | 71.36 | 71.71 | 70.89 | 71.08 | 364,462 | -0.04(-0.05%) |
Dec 13, 2019 | 71.80 | 72.34 | 71.01 | 71.12 | 401,624 | -0.91(-1.27%) |
Dec 12, 2019 | 70.91 | 72.24 | 70.51 | 72.03 | 513,271 | +1.13(+1.59%) |
Dec 11, 2019 | 70.48 | 71.07 | 70.27 | 70.90 | 473,735 | +0.53(+0.75%) |
Dec 10, 2019 | 71.22 | 71.48 | 70.18 | 70.37 | 929,426 | -0.85(-1.19%) |
Dec 09, 2019 | 69.95 | 71.47 | 69.88 | 71.22 | 1,635,202 | +1.15(+1.64%) |
Dec 06, 2019 | 69.62 | 70.58 | 69.54 | 70.07 | 730,090 | +1.23(+1.79%) |
Dec 05, 2019 | 68.59 | 69.06 | 68.44 | 68.84 | 647,422 | +0.47(+0.69%) |
Dec 04, 2019 | 67.88 | 69.13 | 67.88 | 68.37 | 806,259 | +0.84(+1.24%) |
Dec 03, 2019 | 66.66 | 67.63 | 66.30 | 67.53 | 1,037,896 | +0.21(+0.31%) |