Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 72.45 | 74.89 | 71.14 | 74.66 | 1,846,400 | -0.39(-0.52%) |
Feb 27, 2020 | 73.25 | 78.94 | 72.17 | 75.05 | 2,281,592 | -1.48(-1.93%) |
Feb 26, 2020 | 77.72 | 80.00 | 75.46 | 76.53 | 1,505,868 | -1.41(-1.81%) |
Feb 25, 2020 | 81.76 | 85.53 | 76.29 | 77.94 | 3,078,487 | -8.85(-10.20%) |
Feb 24, 2020 | 84.50 | 87.78 | 82.74 | 86.79 | 2,222,588 | -1.21(-1.37%) |
Feb 21, 2020 | 89.84 | 90.13 | 86.81 | 88.00 | 1,351,500 | -1.94(-2.16%) |
Feb 20, 2020 | 90.25 | 91.65 | 87.15 | 89.94 | 1,309,624 | -0.10(-0.11%) |
Feb 19, 2020 | 89.01 | 90.70 | 87.97 | 90.04 | 1,563,269 | +0.50(+0.56%) |
Feb 18, 2020 | 86.00 | 89.82 | 85.32 | 89.54 | 1,828,463 | +3.51(+4.08%) |
Feb 14, 2020 | 86.34 | 87.20 | 84.50 | 86.03 | 1,835,500 | +3.01(+3.63%) |
Feb 13, 2020 | 80.79 | 83.91 | 80.00 | 83.02 | 1,957,336 | +1.97(+2.43%) |
Feb 12, 2020 | 79.05 | 82.59 | 78.99 | 81.05 | 1,764,227 | +2.33(+2.96%) |
Feb 11, 2020 | 79.80 | 80.20 | 77.77 | 78.72 | 1,248,071 | -0.70(-0.88%) |
Feb 10, 2020 | 74.58 | 80.23 | 74.54 | 79.42 | 2,073,717 | +4.66(+6.23%) |
Feb 07, 2020 | 75.00 | 75.51 | 74.22 | 74.76 | 635,000 | -0.24(-0.32%) |
Feb 06, 2020 | 75.19 | 77.06 | 74.22 | 75.00 | 1,525,131 | +0.69(+0.93%) |
Feb 05, 2020 | 76.01 | 76.11 | 74.01 | 74.31 | 1,226,062 | -0.76(-1.01%) |
Feb 04, 2020 | 78.14 | 78.75 | 74.74 | 75.07 | 2,416,096 | -0.83(-1.09%) |
Feb 03, 2020 | 74.95 | 76.45 | 73.34 | 75.90 | 1,290,573 | -0.14(-0.18%) |
Jan 31, 2020 | 73.39 | 76.99 | 72.97 | 76.04 | 1,795,600 | +2.01(+2.72%) |
Jan 30, 2020 | 76.93 | 78.41 | 71.55 | 74.03 | 3,968,029 | -2.96(-3.84%) |
Jan 29, 2020 | 70.79 | 77.52 | 70.36 | 76.99 | 4,260,099 | +6.40(+9.07%) |
Jan 28, 2020 | 69.20 | 70.83 | 68.39 | 70.59 | 1,005,357 | +1.74(+2.53%) |
Jan 27, 2020 | 67.18 | 69.00 | 66.13 | 68.85 | 1,114,881 | -0.25(-0.36%) |
Jan 24, 2020 | 68.96 | 70.00 | 67.85 | 69.10 | 1,136,800 | +0.56(+0.82%) |
Jan 23, 2020 | 69.32 | 69.60 | 67.55 | 68.54 | 1,049,323 | -0.85(-1.22%) |
Jan 22, 2020 | 70.00 | 71.36 | 69.18 | 69.39 | 1,118,271 | -0.15(-0.22%) |
Jan 21, 2020 | 68.67 | 70.39 | 68.60 | 69.54 | 1,030,826 | +0.95(+1.39%) |
Jan 17, 2020 | 69.72 | 70.05 | 67.90 | 68.59 | 1,242,700 | -0.93(-1.34%) |
Jan 16, 2020 | 67.83 | 70.65 | 67.72 | 69.52 | 1,676,589 | +1.80(+2.66%) |
Jan 15, 2020 | 67.18 | 68.40 | 66.59 | 67.72 | 1,081,050 | +0.37(+0.55%) |
Jan 14, 2020 | 67.62 | 68.56 | 67.00 | 67.35 | 1,352,904 | -0.56(-0.82%) |
Jan 13, 2020 | 67.41 | 68.10 | 65.13 | 67.91 | 1,661,304 | +0.66(+0.98%) |
Jan 10, 2020 | 66.07 | 67.44 | 65.35 | 67.25 | 1,791,100 | +1.78(+2.72%) |
Jan 09, 2020 | 62.54 | 66.15 | 61.56 | 65.47 | 2,260,981 | +3.39(+5.46%) |
Jan 08, 2020 | 61.06 | 62.77 | 60.76 | 62.08 | 1,460,301 | +0.71(+1.16%) |
Jan 07, 2020 | 60.88 | 62.25 | 60.43 | 61.37 | 842,006 | +0.28(+0.46%) |
Jan 06, 2020 | 58.96 | 61.18 | 58.60 | 61.09 | 1,036,713 | +1.74(+2.93%) |
Jan 03, 2020 | 59.26 | 60.12 | 58.60 | 59.35 | 661,000 | -0.86(-1.43%) |
Jan 02, 2020 | 59.84 | 60.59 | 58.62 | 60.21 | 1,268,811 | +0.60(+1.01%) |
Dec 31, 2019 | 58.56 | 59.95 | 58.44 | 59.61 | 1,061,700 | +0.78(+1.33%) |
Dec 30, 2019 | 60.16 | 60.47 | 58.58 | 58.83 | 1,029,442 | -1.39(-2.31%) |
Dec 27, 2019 | 60.53 | 60.75 | 59.58 | 60.22 | 964,200 | -0.06(-0.10%) |
Dec 26, 2019 | 61.40 | 61.62 | 60.11 | 60.28 | 943,230 | -1.15(-1.87%) |
Dec 24, 2019 | 60.71 | 61.62 | 60.25 | 61.43 | 446,500 | +0.72(+1.19%) |
Dec 23, 2019 | 61.11 | 61.25 | 60.00 | 60.71 | 834,339 | -0.23(-0.38%) |
Dec 20, 2019 | 60.54 | 62.42 | 59.50 | 60.94 | 1,857,800 | +0.48(+0.79%) |
Dec 19, 2019 | 63.17 | 63.36 | 60.00 | 60.46 | 2,109,805 | -3.13(-4.92%) |
Dec 18, 2019 | 62.33 | 63.65 | 60.81 | 63.59 | 1,761,288 | +0.99(+1.58%) |
Dec 17, 2019 | 61.34 | 63.08 | 60.95 | 62.60 | 1,746,387 | +1.89(+3.11%) |
Dec 16, 2019 | 61.90 | 61.99 | 58.13 | 60.71 | 2,538,213 | -0.05(-0.08%) |
Dec 13, 2019 | 57.86 | 63.47 | 57.81 | 60.76 | 3,640,500 | +3.07(+5.32%) |
Dec 12, 2019 | 60.15 | 60.35 | 57.25 | 57.69 | 2,065,003 | -2.58(-4.28%) |
Dec 11, 2019 | 60.66 | 61.09 | 59.18 | 60.27 | 857,536 | -0.17(-0.28%) |
Dec 10, 2019 | 58.85 | 61.59 | 58.80 | 60.44 | 2,122,650 | +1.73(+2.95%) |
Dec 09, 2019 | 61.20 | 61.30 | 58.69 | 58.71 | 1,557,170 | -2.51(-4.10%) |
Dec 06, 2019 | 62.45 | 62.60 | 61.00 | 61.22 | 1,345,200 | -0.66(-1.07%) |
Dec 05, 2019 | 63.65 | 64.48 | 61.64 | 61.88 | 1,594,064 | -1.86(-2.92%) |
Dec 04, 2019 | 67.99 | 68.77 | 62.52 | 63.74 | 3,302,050 | -4.65(-6.80%) |
Dec 03, 2019 | 66.07 | 68.81 | 65.66 | 68.39 | 1,516,679 | +0.96(+1.42%) |