Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.31 | 57.98 | 54.77 | 57.80 | 6,655 | -0.94(-1.59%) |
Feb 27, 2020 | 60.76 | 60.89 | 56.41 | 58.74 | 5,482 | -3.42(-5.50%) |
Feb 26, 2020 | 64.15 | 64.21 | 62.13 | 62.15 | 3,891 | -1.22(-1.93%) |
Feb 25, 2020 | 66.79 | 66.98 | 63.14 | 63.38 | 6,907 | -2.65(-4.02%) |
Feb 24, 2020 | 66.48 | 68.10 | 65.88 | 66.03 | 6,869 | -3.90(-5.58%) |
Feb 21, 2020 | 70.74 | 71.60 | 69.88 | 69.93 | 2,982 | -1.27(-1.78%) |
Feb 20, 2020 | 70.38 | 73.02 | 70.38 | 71.19 | 2,325 | +0.96(+1.37%) |
Feb 19, 2020 | 70.64 | 71.23 | 69.76 | 70.23 | 1,747 | +0.23(+0.33%) |
Feb 18, 2020 | 70.28 | 70.75 | 69.32 | 70.00 | 4,180 | -0.48(-0.68%) |
Feb 14, 2020 | 70.89 | 71.37 | 69.06 | 70.49 | 5,115 | +3.55(+5.30%) |
Feb 13, 2020 | 66.53 | 67.85 | 66.48 | 66.94 | 1,464 | -0.30(-0.45%) |
Feb 12, 2020 | 69.62 | 69.67 | 66.99 | 67.24 | 4,125 | -2.07(-2.99%) |
Feb 11, 2020 | 68.26 | 70.18 | 67.62 | 69.32 | 7,356 | +1.44(+2.12%) |
Feb 10, 2020 | 70.48 | 70.48 | 67.85 | 67.88 | 6,130 | -1.87(-2.69%) |
Feb 07, 2020 | 70.43 | 70.48 | 68.91 | 69.75 | 6,240 | -1.84(-2.57%) |
Feb 06, 2020 | 75.04 | 75.04 | 71.59 | 71.59 | 4,645 | -2.19(-2.96%) |
Feb 05, 2020 | 75.14 | 75.65 | 73.17 | 73.78 | 2,943 | -0.90(-1.21%) |
Feb 04, 2020 | 73.72 | 75.34 | 73.72 | 74.68 | 6,290 | +1.96(+2.70%) |
Feb 03, 2020 | 72.81 | 73.32 | 72.36 | 72.71 | 4,544 | +0.33(+0.46%) |
Jan 31, 2020 | 74.48 | 74.48 | 72.15 | 72.38 | 2,152 | -2.61(-3.48%) |
Jan 30, 2020 | 75.65 | 76.62 | 74.38 | 74.99 | 2,841 | -1.84(-2.40%) |
Jan 29, 2020 | 78.38 | 78.58 | 76.78 | 76.83 | 1,458 | -1.04(-1.34%) |
Jan 28, 2020 | 75.90 | 77.88 | 75.90 | 77.88 | 1,738 | +2.53(+3.36%) |
Jan 27, 2020 | 78.43 | 78.43 | 75.19 | 75.34 | 3,922 | -3.45(-4.38%) |
Jan 24, 2020 | 85.88 | 85.88 | 77.93 | 78.80 | 10,802 | -4.75(-5.69%) |
Jan 23, 2020 | 83.45 | 84.93 | 82.46 | 83.55 | 3,646 | -0.18(-0.21%) |
Jan 22, 2020 | 83.85 | 84.71 | 82.10 | 83.72 | 6,313 | +0.47(+0.56%) |
Jan 21, 2020 | 85.32 | 87.24 | 82.69 | 83.26 | 10,359 | -2.26(-2.65%) |
Jan 17, 2020 | 86.08 | 86.68 | 83.85 | 85.52 | 3,949 | +0.42(+0.49%) |
Jan 16, 2020 | 86.28 | 88.50 | 84.56 | 85.10 | 11,265 | -0.47(-0.55%) |
Jan 15, 2020 | 78.99 | 85.60 | 78.69 | 85.57 | 10,723 | +7.54(+9.67%) |
Jan 14, 2020 | 76.16 | 78.48 | 73.62 | 78.03 | 6,253 | +2.03(+2.66%) |
Jan 13, 2020 | 71.65 | 76.16 | 70.38 | 76.00 | 7,357 | +4.63(+6.49%) |
Jan 10, 2020 | 72.66 | 72.66 | 71.37 | 71.37 | 1,046 | -1.54(-2.11%) |
Jan 09, 2020 | 70.79 | 73.12 | 70.71 | 72.91 | 857 | +1.95(+2.75%) |
Jan 08, 2020 | 70.84 | 71.75 | 68.81 | 70.95 | 3,810 | -0.04(-0.05%) |
Jan 07, 2020 | 72.61 | 72.61 | 70.69 | 70.99 | 2,540 | -1.95(-2.67%) |
Jan 06, 2020 | 75.45 | 75.45 | 72.31 | 72.94 | 2,046 | -1.69(-2.27%) |
Jan 03, 2020 | 75.14 | 75.31 | 74.11 | 74.63 | 2,409 | -0.96(-1.28%) |
Jan 02, 2020 | 78.43 | 78.43 | 74.28 | 75.59 | 5,285 | -0.41(-0.54%) |
Dec 31, 2019 | 70.64 | 76.35 | 70.64 | 76.00 | 4,739 | +5.67(+8.06%) |
Dec 30, 2019 | 72.91 | 72.91 | 70.33 | 70.33 | 7,440 | -1.90(-2.63%) |
Dec 27, 2019 | 72.73 | 73.46 | 71.38 | 72.23 | 1,844 | -0.55(-0.75%) |
Dec 26, 2019 | 75.57 | 75.57 | 72.43 | 72.78 | 8,126 | -1.41(-1.90%) |
Dec 24, 2019 | 73.48 | 74.19 | 72.83 | 74.19 | 1,643 | +0.86(+1.17%) |
Dec 23, 2019 | 74.23 | 74.23 | 72.92 | 73.33 | 3,962 | -1.35(-1.80%) |
Dec 20, 2019 | 74.93 | 74.98 | 73.83 | 74.68 | 3,427 | -0.03(-0.04%) |
Dec 19, 2019 | 72.83 | 75.22 | 72.38 | 74.71 | 4,467 | +1.05(+1.43%) |
Dec 18, 2019 | 76.07 | 76.07 | 73.13 | 73.65 | 3,747 | -2.14(-2.82%) |
Dec 17, 2019 | 78.42 | 78.42 | 75.44 | 75.79 | 4,149 | -2.14(-2.75%) |
Dec 16, 2019 | 78.57 | 79.39 | 77.77 | 77.93 | 1,837 | -0.16(-0.21%) |
Dec 13, 2019 | 76.97 | 79.86 | 76.97 | 78.09 | 1,884 | +0.63(+0.82%) |
Dec 12, 2019 | 76.46 | 77.71 | 75.01 | 77.46 | 1,036 | +2.58(+3.45%) |
Dec 11, 2019 | 75.82 | 76.14 | 74.83 | 74.88 | 802 | -0.85(-1.12%) |
Dec 10, 2019 | 77.47 | 77.47 | 75.60 | 75.72 | 1,164 | -1.25(-1.62%) |
Dec 09, 2019 | 74.48 | 77.27 | 74.48 | 76.97 | 3,087 | +2.99(+4.05%) |
Dec 06, 2019 | 74.33 | 74.33 | 73.83 | 73.98 | 962 | -0.44(-0.59%) |
Dec 05, 2019 | 75.48 | 75.48 | 74.18 | 74.41 | 852 | -0.86(-1.15%) |
Dec 04, 2019 | 76.52 | 76.52 | 75.07 | 75.28 | 1,042 | -0.80(-1.05%) |
Dec 03, 2019 | 74.23 | 76.27 | 73.96 | 76.07 | 1,883 | +1.05(+1.39%) |