Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.98 | 66.63 | 62.66 | 64.63 | 5,567,841 | -2.27(-3.40%) |
Feb 27, 2020 | 67.92 | 70.46 | 66.64 | 66.91 | 6,750,911 | -3.31(-4.71%) |
Feb 26, 2020 | 70.77 | 72.48 | 70.19 | 70.21 | 4,056,556 | +0.25(+0.35%) |
Feb 25, 2020 | 74.03 | 74.13 | 69.78 | 69.97 | 3,395,314 | -3.08(-4.22%) |
Feb 24, 2020 | 73.62 | 75.19 | 72.67 | 73.05 | 3,371,869 | -4.07(-5.27%) |
Feb 21, 2020 | 78.04 | 78.28 | 76.57 | 77.12 | 2,197,711 | -1.43(-1.82%) |
Feb 20, 2020 | 77.82 | 78.60 | 77.38 | 78.54 | 2,589,211 | +0.85(+1.09%) |
Feb 19, 2020 | 77.35 | 77.95 | 77.07 | 77.70 | 1,664,156 | +0.67(+0.87%) |
Feb 18, 2020 | 76.48 | 77.54 | 76.21 | 77.03 | 1,807,701 | -0.04(-0.06%) |
Feb 14, 2020 | 77.75 | 77.87 | 76.78 | 77.07 | 1,429,326 | -0.16(-0.21%) |
Feb 13, 2020 | 77.31 | 78.01 | 77.07 | 77.24 | 2,019,513 | -0.45(-0.58%) |
Feb 12, 2020 | 77.13 | 77.92 | 76.90 | 77.69 | 1,846,941 | +0.89(+1.16%) |
Feb 11, 2020 | 76.37 | 76.95 | 75.80 | 76.80 | 2,106,141 | +1.02(+1.34%) |
Feb 10, 2020 | 74.24 | 75.81 | 74.21 | 75.78 | 2,705,451 | +1.44(+1.93%) |
Feb 07, 2020 | 75.40 | 75.84 | 73.89 | 74.35 | 2,325,756 | -1.38(-1.83%) |
Feb 06, 2020 | 76.92 | 77.39 | 75.65 | 75.73 | 2,362,174 | -0.73(-0.96%) |
Feb 05, 2020 | 74.91 | 76.79 | 74.64 | 76.47 | 2,710,497 | +2.40(+3.24%) |
Feb 04, 2020 | 73.93 | 74.54 | 73.85 | 74.07 | 2,101,598 | +1.22(+1.68%) |
Feb 03, 2020 | 72.96 | 73.79 | 72.55 | 72.85 | 2,540,266 | +0.49(+0.67%) |
Jan 31, 2020 | 74.07 | 74.30 | 72.22 | 72.36 | 3,326,238 | -2.06(-2.77%) |
Jan 30, 2020 | 74.37 | 74.84 | 73.40 | 74.42 | 2,398,070 | -0.87(-1.16%) |
Jan 29, 2020 | 76.37 | 76.98 | 75.27 | 75.29 | 3,070,331 | -0.66(-0.87%) |
Jan 28, 2020 | 75.53 | 76.30 | 75.03 | 75.95 | 1,706,581 | +0.93(+1.24%) |
Jan 27, 2020 | 75.01 | 75.90 | 74.63 | 75.02 | 2,011,107 | -1.40(-1.83%) |
Jan 24, 2020 | 77.13 | 77.13 | 75.84 | 76.42 | 1,415,749 | -0.32(-0.42%) |
Jan 23, 2020 | 75.92 | 77.16 | 75.49 | 76.74 | 1,896,086 | +0.47(+0.62%) |
Jan 22, 2020 | 77.69 | 77.89 | 76.01 | 76.27 | 2,344,711 | -0.83(-1.07%) |
Jan 21, 2020 | 76.43 | 78.35 | 76.39 | 77.10 | 4,226,639 | +0.26(+0.33%) |
Jan 17, 2020 | 76.43 | 77.17 | 75.49 | 76.84 | 3,987,061 | +0.85(+1.11%) |
Jan 16, 2020 | 76.49 | 76.73 | 75.66 | 76.00 | 2,348,997 | +0.03(+0.03%) |
Jan 15, 2020 | 74.84 | 76.78 | 74.58 | 75.97 | 4,428,221 | -1.32(-1.71%) |
Jan 14, 2020 | 77.73 | 78.46 | 77.12 | 77.30 | 2,334,194 | -0.68(-0.87%) |
Jan 13, 2020 | 77.44 | 77.99 | 77.20 | 77.97 | 2,502,342 | +0.52(+0.67%) |
Jan 10, 2020 | 76.54 | 77.53 | 76.33 | 77.45 | 2,870,005 | +1.09(+1.43%) |
Jan 09, 2020 | 76.41 | 76.46 | 75.55 | 76.36 | 2,605,056 | +0.62(+0.81%) |
Jan 08, 2020 | 75.37 | 76.36 | 75.07 | 75.74 | 2,395,913 | +0.21(+0.27%) |
Jan 07, 2020 | 75.01 | 76.22 | 74.72 | 75.54 | 2,389,422 | +0.43(+0.57%) |
Jan 06, 2020 | 73.88 | 75.12 | 73.69 | 75.11 | 2,656,975 | +0.62(+0.84%) |
Jan 03, 2020 | 73.54 | 74.88 | 73.40 | 74.49 | 2,005,527 | -0.11(-0.15%) |
Jan 02, 2020 | 75.52 | 75.56 | 74.30 | 74.60 | 2,864,567 | -0.42(-0.56%) |
Dec 31, 2019 | 74.82 | 75.34 | 74.28 | 75.02 | 2,030,808 | +0.20(+0.26%) |
Dec 30, 2019 | 74.41 | 75.15 | 73.91 | 74.82 | 1,779,583 | +0.48(+0.64%) |
Dec 27, 2019 | 75.19 | 75.30 | 74.29 | 74.34 | 1,532,674 | -0.72(-0.96%) |
Dec 26, 2019 | 75.18 | 75.36 | 74.61 | 75.06 | 1,571,555 | -0.07(-0.09%) |
Dec 24, 2019 | 75.19 | 75.62 | 74.70 | 75.13 | 868,106 | +0.25(+0.33%) |
Dec 23, 2019 | 75.33 | 75.46 | 74.55 | 74.88 | 2,132,787 | -0.08(-0.10%) |
Dec 20, 2019 | 76.22 | 76.47 | 74.80 | 74.96 | 4,272,411 | -0.78(-1.03%) |
Dec 19, 2019 | 74.86 | 75.90 | 74.37 | 75.73 | 3,797,936 | +1.39(+1.87%) |
Dec 18, 2019 | 74.06 | 74.98 | 73.91 | 74.34 | 3,713,462 | +0.56(+0.75%) |
Dec 17, 2019 | 73.26 | 73.89 | 72.24 | 73.78 | 2,302,250 | +0.49(+0.66%) |
Dec 16, 2019 | 72.69 | 74.21 | 72.63 | 73.30 | 4,263,996 | +1.28(+1.78%) |
Dec 13, 2019 | 72.62 | 72.71 | 71.31 | 72.02 | 3,115,322 | -0.48(-0.66%) |
Dec 12, 2019 | 71.27 | 72.66 | 70.92 | 72.49 | 3,419,860 | +1.29(+1.81%) |
Dec 11, 2019 | 70.14 | 71.40 | 69.66 | 71.20 | 2,731,168 | +0.81(+1.15%) |
Dec 10, 2019 | 70.11 | 70.81 | 69.89 | 70.39 | 2,475,437 | +0.26(+0.38%) |
Dec 09, 2019 | 69.42 | 71.05 | 69.20 | 70.13 | 3,285,483 | +0.44(+0.63%) |
Dec 06, 2019 | 68.99 | 70.06 | 68.98 | 69.69 | 4,355,446 | +1.47(+2.15%) |
Dec 05, 2019 | 67.02 | 68.26 | 67.01 | 68.22 | 3,539,075 | +0.97(+1.44%) |
Dec 04, 2019 | 66.80 | 67.61 | 66.50 | 67.25 | 3,664,832 | +0.91(+1.37%) |
Dec 03, 2019 | 65.82 | 66.40 | 65.44 | 66.34 | 4,976,867 | -0.75(-1.11%) |