Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.43 | 67.03 | 62.21 | 63.38 | 1,397,611 | -4.62(-6.79%) |
Feb 27, 2020 | 71.63 | 72.47 | 67.81 | 68.00 | 959,392 | -4.60(-6.34%) |
Feb 26, 2020 | 75.86 | 75.86 | 72.50 | 72.60 | 717,662 | -3.02(-3.99%) |
Feb 25, 2020 | 79.82 | 80.29 | 75.59 | 75.62 | 704,620 | -4.23(-5.30%) |
Feb 24, 2020 | 80.96 | 82.17 | 78.81 | 79.86 | 634,727 | -2.37(-2.89%) |
Feb 21, 2020 | 79.79 | 82.46 | 79.27 | 82.23 | 718,253 | +1.58(+1.96%) |
Feb 20, 2020 | 77.42 | 81.23 | 76.50 | 80.65 | 1,241,275 | -1.05(-1.28%) |
Feb 19, 2020 | 81.15 | 82.46 | 80.48 | 81.70 | 846,354 | +0.60(+0.74%) |
Feb 18, 2020 | 80.90 | 81.57 | 80.34 | 81.10 | 672,170 | -0.18(-0.23%) |
Feb 14, 2020 | 81.41 | 82.33 | 80.75 | 81.28 | 431,212 | -0.49(-0.60%) |
Feb 13, 2020 | 80.44 | 81.82 | 80.22 | 81.77 | 528,189 | +1.56(+1.95%) |
Feb 12, 2020 | 79.95 | 80.85 | 79.67 | 80.21 | 358,863 | +0.17(+0.21%) |
Feb 11, 2020 | 82.00 | 82.15 | 79.99 | 80.04 | 700,211 | +0.59(+0.74%) |
Feb 10, 2020 | 78.01 | 79.65 | 78.01 | 79.45 | 351,009 | +1.52(+1.95%) |
Feb 07, 2020 | 77.44 | 78.16 | 77.03 | 77.93 | 295,080 | +0.37(+0.47%) |
Feb 06, 2020 | 77.75 | 78.24 | 76.96 | 77.56 | 297,695 | -0.01(-0.01%) |
Feb 05, 2020 | 76.41 | 78.01 | 75.72 | 77.57 | 391,880 | +1.42(+1.86%) |
Feb 04, 2020 | 75.76 | 76.52 | 75.23 | 76.16 | 264,533 | +0.85(+1.12%) |
Feb 03, 2020 | 75.21 | 76.36 | 75.10 | 75.31 | 350,104 | +0.06(+0.09%) |
Jan 31, 2020 | 76.08 | 76.29 | 74.90 | 75.25 | 522,257 | -0.84(-1.10%) |
Jan 30, 2020 | 75.97 | 77.32 | 75.64 | 76.08 | 334,600 | -0.22(-0.29%) |
Jan 29, 2020 | 76.41 | 77.14 | 76.13 | 76.30 | 265,554 | +0.10(+0.13%) |
Jan 28, 2020 | 75.80 | 76.97 | 75.80 | 76.20 | 314,385 | +0.75(+1.00%) |
Jan 27, 2020 | 75.31 | 75.86 | 74.50 | 75.45 | 278,080 | -0.48(-0.63%) |
Jan 24, 2020 | 76.92 | 77.09 | 75.48 | 75.93 | 307,683 | -1.03(-1.34%) |
Jan 23, 2020 | 76.40 | 77.26 | 75.95 | 76.96 | 284,413 | +0.35(+0.46%) |
Jan 22, 2020 | 75.44 | 77.05 | 75.19 | 76.61 | 489,079 | +1.42(+1.89%) |
Jan 21, 2020 | 74.27 | 75.26 | 73.61 | 75.19 | 429,880 | +0.73(+0.98%) |
Jan 17, 2020 | 74.08 | 74.92 | 73.77 | 74.46 | 445,662 | +0.43(+0.58%) |
Jan 16, 2020 | 74.74 | 75.12 | 73.77 | 74.03 | 453,441 | -0.48(-0.64%) |
Jan 15, 2020 | 73.62 | 75.25 | 73.12 | 74.51 | 633,834 | +0.98(+1.34%) |
Jan 14, 2020 | 72.02 | 73.60 | 72.02 | 73.52 | 779,030 | +1.32(+1.82%) |
Jan 13, 2020 | 71.95 | 72.67 | 71.77 | 72.21 | 383,253 | +0.17(+0.23%) |
Jan 10, 2020 | 72.43 | 73.02 | 71.63 | 72.04 | 519,323 | -0.39(-0.53%) |
Jan 09, 2020 | 73.45 | 73.51 | 72.37 | 72.43 | 498,989 | -0.98(-1.33%) |
Jan 08, 2020 | 72.55 | 73.61 | 72.53 | 73.40 | 337,704 | +0.53(+0.73%) |
Jan 07, 2020 | 72.87 | 73.23 | 72.26 | 72.87 | 355,931 | -0.26(-0.35%) |
Jan 06, 2020 | 72.86 | 73.43 | 72.06 | 73.13 | 494,471 | +0.11(+0.15%) |
Jan 03, 2020 | 72.58 | 73.32 | 72.57 | 73.02 | 418,718 | -0.09(-0.13%) |
Jan 02, 2020 | 71.89 | 73.15 | 71.73 | 73.11 | 425,304 | +1.29(+1.79%) |
Dec 31, 2019 | 71.22 | 72.76 | 71.22 | 71.82 | 608,195 | +0.54(+0.76%) |
Dec 30, 2019 | 70.84 | 71.53 | 70.22 | 71.28 | 405,408 | +0.41(+0.58%) |
Dec 27, 2019 | 71.71 | 71.92 | 70.75 | 70.86 | 340,711 | -0.51(-0.71%) |
Dec 26, 2019 | 71.48 | 72.02 | 71.09 | 71.37 | 338,166 | +0.06(+0.08%) |
Dec 24, 2019 | 71.58 | 72.13 | 71.20 | 71.31 | 165,140 | -0.40(-0.55%) |
Dec 23, 2019 | 71.42 | 72.16 | 71.15 | 71.71 | 354,756 | +0.30(+0.43%) |
Dec 20, 2019 | 71.30 | 72.71 | 70.85 | 71.41 | 643,831 | +0.36(+0.51%) |
Dec 19, 2019 | 70.70 | 72.12 | 70.49 | 71.05 | 653,637 | +0.05(+0.06%) |
Dec 18, 2019 | 69.97 | 71.43 | 69.76 | 71.00 | 490,062 | +1.07(+1.53%) |
Dec 17, 2019 | 69.54 | 70.34 | 69.32 | 69.93 | 712,907 | +0.69(+1.00%) |
Dec 16, 2019 | 70.92 | 71.25 | 69.18 | 69.24 | 743,530 | -1.67(-2.35%) |
Dec 13, 2019 | 71.78 | 71.89 | 70.71 | 70.91 | 522,474 | -0.63(-0.87%) |
Dec 12, 2019 | 70.05 | 72.93 | 69.75 | 71.54 | 863,942 | +0.09(+0.13%) |
Dec 11, 2019 | 71.58 | 72.07 | 70.95 | 71.44 | 529,700 | -0.16(-0.22%) |
Dec 10, 2019 | 71.77 | 72.12 | 71.00 | 71.60 | 387,196 | -0.10(-0.14%) |
Dec 09, 2019 | 73.31 | 73.76 | 71.65 | 71.70 | 576,454 | -1.56(-2.14%) |
Dec 06, 2019 | 72.51 | 73.58 | 72.32 | 73.27 | 415,350 | +0.79(+1.09%) |
Dec 05, 2019 | 71.77 | 72.79 | 71.32 | 72.47 | 592,326 | +1.01(+1.42%) |
Dec 04, 2019 | 73.05 | 73.39 | 71.42 | 71.46 | 780,339 | -1.42(-1.94%) |
Dec 03, 2019 | 72.65 | 74.04 | 72.45 | 72.88 | 808,863 | -0.45(-0.61%) |