Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.87 | 57.09 | 54.48 | 55.61 | 265,724 | -2.15(-3.72%) |
Feb 27, 2020 | 58.48 | 60.31 | 57.67 | 57.76 | 228,167 | -2.10(-3.51%) |
Feb 26, 2020 | 60.47 | 61.05 | 59.61 | 59.86 | 267,134 | -0.18(-0.30%) |
Feb 25, 2020 | 61.93 | 62.13 | 59.97 | 60.04 | 320,190 | -1.78(-2.88%) |
Feb 24, 2020 | 61.36 | 62.14 | 60.63 | 61.82 | 237,269 | -1.42(-2.25%) |
Feb 21, 2020 | 63.67 | 63.86 | 62.88 | 63.25 | 448,390 | -0.55(-0.86%) |
Feb 20, 2020 | 63.17 | 63.96 | 62.80 | 63.79 | 166,480 | +0.20(+0.31%) |
Feb 19, 2020 | 63.93 | 64.02 | 63.40 | 63.59 | 114,135 | -0.21(-0.33%) |
Feb 18, 2020 | 65.40 | 65.46 | 62.85 | 63.80 | 170,306 | -1.79(-2.73%) |
Feb 14, 2020 | 66.04 | 66.24 | 65.44 | 65.59 | 281,530 | -0.46(-0.70%) |
Feb 13, 2020 | 65.66 | 66.11 | 65.52 | 66.06 | 260,161 | -0.02(-0.03%) |
Feb 12, 2020 | 65.13 | 66.27 | 65.13 | 66.07 | 292,759 | +1.30(+2.00%) |
Feb 11, 2020 | 64.19 | 65.91 | 64.02 | 64.78 | 411,057 | +0.84(+1.32%) |
Feb 10, 2020 | 62.77 | 64.00 | 62.42 | 63.93 | 232,278 | +1.20(+1.91%) |
Feb 07, 2020 | 62.73 | 62.76 | 61.97 | 62.73 | 176,679 | -0.34(-0.54%) |
Feb 06, 2020 | 64.26 | 64.26 | 62.97 | 63.07 | 134,243 | -0.98(-1.52%) |
Feb 05, 2020 | 64.00 | 64.39 | 63.46 | 64.05 | 156,845 | +0.92(+1.46%) |
Feb 04, 2020 | 62.55 | 63.65 | 62.50 | 63.13 | 197,086 | +1.49(+2.42%) |
Feb 03, 2020 | 61.06 | 61.83 | 60.74 | 61.64 | 281,552 | +1.04(+1.72%) |
Jan 31, 2020 | 61.56 | 61.89 | 60.37 | 60.59 | 322,030 | -1.45(-2.34%) |
Jan 30, 2020 | 61.03 | 62.10 | 61.03 | 62.05 | 206,100 | +0.25(+0.41%) |
Jan 29, 2020 | 61.64 | 62.55 | 61.19 | 61.80 | 218,202 | +0.27(+0.44%) |
Jan 28, 2020 | 60.60 | 61.89 | 60.51 | 61.52 | 207,885 | +1.18(+1.96%) |
Jan 27, 2020 | 60.52 | 61.19 | 60.09 | 60.34 | 300,028 | -1.42(-2.29%) |
Jan 24, 2020 | 61.82 | 62.05 | 60.83 | 61.76 | 225,911 | +0.05(+0.08%) |
Jan 23, 2020 | 62.18 | 62.37 | 60.71 | 61.71 | 441,883 | -0.42(-0.68%) |
Jan 22, 2020 | 62.71 | 62.87 | 61.18 | 62.13 | 287,993 | -0.25(-0.41%) |
Jan 21, 2020 | 62.86 | 62.86 | 62.17 | 62.39 | 241,094 | -0.94(-1.48%) |
Jan 17, 2020 | 64.06 | 64.23 | 63.03 | 63.32 | 171,884 | -0.43(-0.68%) |
Jan 16, 2020 | 63.17 | 63.91 | 63.17 | 63.76 | 167,419 | +0.96(+1.52%) |
Jan 15, 2020 | 62.34 | 63.31 | 62.34 | 62.80 | 190,725 | +0.27(+0.44%) |
Jan 14, 2020 | 63.20 | 63.20 | 61.67 | 62.53 | 255,782 | +0.66(+1.06%) |
Jan 13, 2020 | 61.14 | 61.91 | 61.14 | 61.87 | 143,972 | +0.87(+1.43%) |
Jan 10, 2020 | 61.46 | 61.82 | 60.99 | 61.00 | 183,393 | -0.47(-0.76%) |
Jan 09, 2020 | 61.96 | 61.96 | 61.26 | 61.47 | 235,666 | -0.33(-0.53%) |
Jan 08, 2020 | 62.23 | 62.58 | 61.74 | 61.80 | 141,191 | -0.41(-0.66%) |
Jan 07, 2020 | 62.37 | 62.59 | 61.46 | 62.21 | 169,877 | -0.53(-0.84%) |
Jan 06, 2020 | 62.15 | 62.81 | 61.81 | 62.73 | 238,536 | +0.28(+0.45%) |
Jan 03, 2020 | 61.61 | 62.51 | 61.61 | 62.45 | 161,121 | -0.06(-0.09%) |
Jan 02, 2020 | 63.17 | 63.38 | 61.77 | 62.51 | 140,613 | -0.08(-0.12%) |
Dec 31, 2019 | 62.55 | 63.17 | 62.53 | 62.58 | 179,556 | -0.15(-0.24%) |
Dec 30, 2019 | 62.55 | 63.28 | 62.41 | 62.73 | 126,620 | +0.24(+0.39%) |
Dec 27, 2019 | 63.13 | 63.35 | 62.42 | 62.49 | 95,372 | -0.33(-0.52%) |
Dec 26, 2019 | 62.84 | 63.20 | 62.67 | 62.82 | 94,517 | +0.13(+0.21%) |
Dec 24, 2019 | 62.34 | 62.73 | 62.32 | 62.69 | 54,240 | +0.33(+0.53%) |
Dec 23, 2019 | 62.57 | 62.84 | 62.16 | 62.36 | 81,789 | -0.20(-0.32%) |
Dec 20, 2019 | 62.31 | 62.66 | 62.17 | 62.56 | 409,304 | +0.38(+0.62%) |
Dec 19, 2019 | 62.32 | 62.41 | 61.88 | 62.17 | 131,741 | -0.05(-0.08%) |
Dec 18, 2019 | 63.13 | 63.21 | 61.79 | 62.22 | 321,241 | -0.81(-1.28%) |
Dec 17, 2019 | 62.90 | 63.15 | 62.57 | 63.02 | 126,295 | +0.21(+0.33%) |
Dec 16, 2019 | 63.90 | 64.01 | 62.69 | 62.82 | 325,739 | -0.34(-0.54%) |
Dec 13, 2019 | 63.50 | 63.69 | 62.70 | 63.16 | 325,866 | -0.27(-0.43%) |
Dec 12, 2019 | 60.92 | 63.48 | 60.77 | 63.43 | 343,151 | +2.55(+4.19%) |
Dec 11, 2019 | 60.58 | 60.90 | 59.68 | 60.88 | 234,014 | +1.00(+1.68%) |
Dec 10, 2019 | 60.12 | 60.63 | 59.81 | 59.87 | 170,523 | -0.26(-0.44%) |
Dec 09, 2019 | 61.36 | 61.36 | 60.12 | 60.13 | 278,983 | -1.14(-1.85%) |
Dec 06, 2019 | 61.17 | 61.76 | 60.98 | 61.27 | 246,158 | +0.99(+1.65%) |
Dec 05, 2019 | 59.95 | 60.63 | 59.68 | 60.27 | 248,295 | +0.64(+1.07%) |
Dec 04, 2019 | 59.72 | 60.37 | 59.62 | 59.64 | 262,499 | +0.35(+0.59%) |
Dec 03, 2019 | 59.05 | 59.38 | 58.26 | 59.29 | 187,785 | -0.41(-0.69%) |