Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.55 | 73.18 | 69.49 | 73.03 | 1,191,800 | +1.28(+1.78%) |
Feb 27, 2020 | 71.93 | 73.71 | 70.90 | 71.75 | 1,290,364 | -2.30(-3.11%) |
Feb 26, 2020 | 74.43 | 76.33 | 73.31 | 74.05 | 917,509 | +0.02(+0.03%) |
Feb 25, 2020 | 74.05 | 75.47 | 73.00 | 74.03 | 1,083,374 | +1.74(+2.41%) |
Feb 24, 2020 | 69.15 | 72.93 | 68.45 | 72.29 | 858,882 | -0.96(-1.31%) |
Feb 21, 2020 | 74.86 | 75.36 | 72.33 | 73.25 | 803,700 | -1.87(-2.49%) |
Feb 20, 2020 | 77.38 | 78.50 | 73.23 | 75.12 | 1,691,262 | -3.63(-4.61%) |
Feb 19, 2020 | 77.53 | 80.58 | 77.53 | 78.75 | 1,456,475 | +1.81(+2.35%) |
Feb 18, 2020 | 76.49 | 77.44 | 75.68 | 76.94 | 1,183,893 | +0.35(+0.46%) |
Feb 14, 2020 | 76.20 | 76.87 | 75.97 | 76.59 | 298,600 | +0.61(+0.80%) |
Feb 13, 2020 | 75.30 | 76.47 | 75.27 | 75.98 | 315,291 | +0.35(+0.46%) |
Feb 12, 2020 | 75.74 | 76.55 | 74.11 | 75.63 | 568,122 | +0.46(+0.61%) |
Feb 11, 2020 | 76.30 | 76.38 | 74.68 | 75.17 | 285,655 | -0.71(-0.94%) |
Feb 10, 2020 | 74.08 | 76.11 | 73.89 | 75.88 | 383,562 | +1.96(+2.65%) |
Feb 07, 2020 | 73.50 | 74.48 | 73.21 | 73.92 | 586,400 | -0.06(-0.08%) |
Feb 06, 2020 | 73.31 | 74.52 | 72.50 | 73.98 | 303,915 | +0.70(+0.96%) |
Feb 05, 2020 | 76.54 | 76.54 | 72.91 | 73.28 | 701,311 | -1.89(-2.51%) |
Feb 04, 2020 | 74.04 | 75.67 | 73.32 | 75.17 | 795,309 | +2.42(+3.33%) |
Feb 03, 2020 | 72.27 | 72.95 | 71.82 | 72.75 | 594,686 | +1.02(+1.42%) |
Jan 31, 2020 | 72.44 | 72.50 | 70.69 | 71.73 | 557,100 | -0.95(-1.31%) |
Jan 30, 2020 | 71.09 | 72.74 | 71.01 | 72.68 | 295,864 | +1.04(+1.45%) |
Jan 29, 2020 | 72.85 | 72.92 | 71.58 | 71.64 | 355,627 | -0.60(-0.83%) |
Jan 28, 2020 | 71.06 | 72.52 | 70.66 | 72.24 | 505,384 | +1.55(+2.20%) |
Jan 27, 2020 | 69.24 | 70.89 | 68.37 | 70.69 | 660,961 | -0.19(-0.26%) |
Jan 24, 2020 | 71.33 | 72.90 | 70.21 | 70.87 | 456,200 | +0.07(+0.10%) |
Jan 23, 2020 | 71.31 | 71.84 | 70.71 | 70.80 | 814,145 | -0.69(-0.97%) |
Jan 22, 2020 | 73.77 | 74.37 | 71.38 | 71.49 | 580,057 | -1.66(-2.27%) |
Jan 21, 2020 | 73.47 | 74.43 | 73.08 | 73.15 | 464,599 | -0.43(-0.58%) |
Jan 17, 2020 | 73.97 | 74.25 | 72.95 | 73.58 | 509,700 | +0.27(+0.37%) |
Jan 16, 2020 | 73.27 | 74.05 | 72.99 | 73.31 | 465,369 | +0.59(+0.81%) |
Jan 15, 2020 | 72.14 | 73.29 | 72.08 | 72.72 | 369,621 | +0.80(+1.11%) |
Jan 14, 2020 | 72.62 | 72.79 | 70.91 | 71.92 | 528,868 | -0.70(-0.96%) |
Jan 13, 2020 | 71.45 | 73.70 | 71.38 | 72.62 | 767,169 | +1.47(+2.07%) |
Jan 10, 2020 | 71.39 | 71.66 | 70.21 | 71.15 | 485,600 | -0.05(-0.08%) |
Jan 09, 2020 | 70.78 | 71.43 | 70.29 | 71.20 | 2,743,547 | +1.00(+1.43%) |
Jan 08, 2020 | 68.79 | 70.45 | 68.23 | 70.20 | 649,742 | +2.29(+3.37%) |
Jan 07, 2020 | 68.08 | 68.80 | 67.86 | 67.91 | 566,780 | -0.42(-0.61%) |
Jan 06, 2020 | 66.27 | 68.56 | 66.14 | 68.33 | 570,703 | +1.32(+1.97%) |
Jan 03, 2020 | 66.08 | 67.73 | 66.08 | 67.01 | 316,800 | +0.25(+0.37%) |
Jan 02, 2020 | 66.10 | 67.22 | 65.56 | 66.76 | 702,813 | +1.18(+1.80%) |
Dec 31, 2019 | 64.91 | 66.00 | 64.60 | 65.58 | 431,400 | +0.29(+0.44%) |
Dec 30, 2019 | 66.37 | 66.49 | 64.79 | 65.29 | 288,411 | -1.29(-1.94%) |
Dec 27, 2019 | 67.33 | 67.42 | 66.22 | 66.58 | 293,700 | -0.41(-0.61%) |
Dec 26, 2019 | 66.42 | 67.57 | 66.30 | 66.99 | 279,494 | +0.42(+0.63%) |
Dec 24, 2019 | 66.27 | 67.01 | 65.91 | 66.57 | 171,900 | +0.53(+0.80%) |
Dec 23, 2019 | 66.66 | 67.00 | 65.64 | 66.04 | 320,843 | -0.44(-0.66%) |
Dec 20, 2019 | 67.05 | 67.34 | 66.20 | 66.48 | 1,107,800 | -0.51(-0.76%) |
Dec 19, 2019 | 65.95 | 67.88 | 65.53 | 66.99 | 880,789 | +1.52(+2.32%) |
Dec 18, 2019 | 66.30 | 66.65 | 65.41 | 65.47 | 516,998 | -1.12(-1.68%) |
Dec 17, 2019 | 66.97 | 67.36 | 66.25 | 66.59 | 481,143 | -0.16(-0.24%) |
Dec 16, 2019 | 66.79 | 67.67 | 66.50 | 66.75 | 630,589 | +0.77(+1.17%) |
Dec 13, 2019 | 64.94 | 66.46 | 64.63 | 65.98 | 309,600 | +0.91(+1.40%) |
Dec 12, 2019 | 64.93 | 65.84 | 64.43 | 65.07 | 472,580 | -0.30(-0.46%) |
Dec 11, 2019 | 65.96 | 65.96 | 64.13 | 65.37 | 449,195 | -0.37(-0.56%) |
Dec 10, 2019 | 66.30 | 66.61 | 65.38 | 65.74 | 260,327 | -0.37(-0.56%) |
Dec 09, 2019 | 65.62 | 67.39 | 65.57 | 66.11 | 481,860 | -0.02(-0.03%) |
Dec 06, 2019 | 67.16 | 67.26 | 65.85 | 66.13 | 521,000 | -0.63(-0.94%) |
Dec 05, 2019 | 67.44 | 67.71 | 66.30 | 66.76 | 216,862 | -0.41(-0.61%) |
Dec 04, 2019 | 67.10 | 68.18 | 66.72 | 67.17 | 716,756 | +0.27(+0.40%) |
Dec 03, 2019 | 65.45 | 67.22 | 65.35 | 66.90 | 434,638 | +0.15(+0.22%) |