Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 67.34 | 68.17 | 65.15 | 65.78 | 1,958,237 | -2.99(-4.34%) |
Feb 27, 2020 | 70.09 | 70.56 | 68.74 | 68.77 | 1,333,706 | -1.99(-2.81%) |
Feb 26, 2020 | 72.98 | 73.60 | 70.57 | 70.76 | 961,316 | -2.13(-2.92%) |
Feb 25, 2020 | 74.37 | 74.70 | 71.94 | 72.88 | 894,807 | -1.37(-1.85%) |
Feb 24, 2020 | 74.47 | 75.15 | 74.13 | 74.26 | 827,324 | -0.98(-1.30%) |
Feb 21, 2020 | 75.28 | 75.58 | 75.01 | 75.24 | 530,286 | -0.26(-0.34%) |
Feb 20, 2020 | 75.10 | 75.79 | 74.47 | 75.49 | 621,320 | +0.39(+0.51%) |
Feb 19, 2020 | 74.69 | 76.03 | 74.69 | 75.11 | 825,802 | -0.31(-0.41%) |
Feb 18, 2020 | 74.95 | 75.95 | 74.92 | 75.41 | 589,910 | +0.47(+0.63%) |
Feb 14, 2020 | 75.19 | 75.77 | 74.71 | 74.94 | 477,702 | -0.37(-0.49%) |
Feb 13, 2020 | 74.27 | 75.62 | 74.17 | 75.30 | 901,836 | +0.76(+1.02%) |
Feb 12, 2020 | 74.90 | 75.02 | 73.70 | 74.54 | 846,356 | -0.42(-0.55%) |
Feb 11, 2020 | 74.64 | 75.08 | 73.82 | 74.96 | 861,184 | +0.23(+0.30%) |
Feb 10, 2020 | 74.49 | 75.62 | 74.36 | 74.73 | 686,898 | +0.11(+0.15%) |
Feb 07, 2020 | 74.25 | 74.92 | 73.75 | 74.62 | 1,160,481 | +0.43(+0.57%) |
Feb 06, 2020 | 76.22 | 76.22 | 73.18 | 74.20 | 1,928,395 | -2.17(-2.84%) |
Feb 05, 2020 | 78.44 | 78.44 | 76.01 | 76.36 | 1,242,635 | -1.32(-1.69%) |
Feb 04, 2020 | 78.10 | 78.89 | 77.61 | 77.68 | 668,290 | -0.01(-0.01%) |
Feb 03, 2020 | 77.37 | 77.89 | 77.14 | 77.69 | 577,562 | +0.46(+0.60%) |
Jan 31, 2020 | 77.51 | 77.57 | 76.53 | 77.22 | 623,824 | -0.32(-0.41%) |
Jan 30, 2020 | 77.05 | 77.56 | 76.48 | 77.54 | 320,446 | +0.20(+0.26%) |
Jan 29, 2020 | 77.35 | 77.96 | 77.31 | 77.34 | 682,976 | -0.20(-0.26%) |
Jan 28, 2020 | 76.81 | 77.61 | 76.59 | 77.54 | 401,979 | +1.03(+1.34%) |
Jan 27, 2020 | 76.36 | 77.15 | 76.19 | 76.51 | 485,352 | -0.98(-1.26%) |
Jan 24, 2020 | 77.95 | 78.18 | 77.16 | 77.49 | 412,579 | -0.62(-0.80%) |
Jan 23, 2020 | 77.70 | 78.16 | 77.54 | 78.11 | 528,659 | +0.26(+0.33%) |
Jan 22, 2020 | 77.94 | 78.48 | 77.77 | 77.86 | 325,944 | +0.19(+0.24%) |
Jan 21, 2020 | 78.08 | 78.10 | 77.40 | 77.67 | 381,206 | -0.07(-0.09%) |
Jan 17, 2020 | 78.10 | 78.50 | 77.60 | 77.74 | 522,904 | -0.33(-0.42%) |
Jan 16, 2020 | 77.89 | 78.28 | 77.68 | 78.06 | 503,137 | +0.53(+0.69%) |
Jan 15, 2020 | 77.08 | 78.52 | 77.06 | 77.53 | 804,016 | +0.39(+0.50%) |
Jan 14, 2020 | 77.27 | 77.96 | 76.87 | 77.14 | 970,758 | -0.17(-0.22%) |
Jan 13, 2020 | 76.62 | 77.40 | 76.23 | 77.31 | 652,788 | +0.84(+1.10%) |
Jan 10, 2020 | 76.15 | 77.23 | 75.71 | 76.47 | 987,056 | +0.34(+0.44%) |
Jan 09, 2020 | 75.20 | 76.58 | 75.13 | 76.14 | 725,646 | +1.13(+1.50%) |
Jan 08, 2020 | 74.38 | 75.19 | 73.71 | 75.01 | 493,412 | +0.53(+0.72%) |
Jan 07, 2020 | 74.85 | 75.23 | 74.43 | 74.47 | 466,949 | -0.79(-1.05%) |
Jan 06, 2020 | 75.59 | 75.73 | 74.81 | 75.27 | 561,472 | -0.55(-0.73%) |
Jan 03, 2020 | 75.12 | 75.88 | 74.66 | 75.82 | 522,803 | +0.21(+0.27%) |
Jan 02, 2020 | 74.69 | 75.64 | 74.39 | 75.61 | 548,041 | +0.91(+1.22%) |
Dec 31, 2019 | 74.18 | 74.96 | 74.18 | 74.70 | 663,262 | +0.38(+0.51%) |
Dec 30, 2019 | 73.74 | 74.37 | 73.34 | 74.33 | 566,949 | +0.74(+1.01%) |
Dec 27, 2019 | 73.46 | 73.75 | 73.19 | 73.58 | 478,410 | +0.23(+0.31%) |
Dec 26, 2019 | 73.46 | 73.55 | 73.02 | 73.36 | 315,770 | -0.02(-0.03%) |
Dec 24, 2019 | 72.88 | 73.51 | 72.74 | 73.38 | 244,008 | +0.51(+0.71%) |
Dec 23, 2019 | 74.25 | 74.25 | 72.76 | 72.86 | 439,775 | -1.29(-1.73%) |
Dec 20, 2019 | 73.77 | 74.26 | 72.61 | 74.15 | 1,844,474 | +1.42(+1.96%) |
Dec 19, 2019 | 72.90 | 73.30 | 72.69 | 72.72 | 606,979 | -0.26(-0.35%) |
Dec 18, 2019 | 74.28 | 74.34 | 72.93 | 72.98 | 696,412 | -1.13(-1.52%) |
Dec 17, 2019 | 73.64 | 74.32 | 73.41 | 74.11 | 608,987 | +0.66(+0.90%) |
Dec 16, 2019 | 74.13 | 74.14 | 73.26 | 73.45 | 738,666 | -0.48(-0.66%) |
Dec 13, 2019 | 74.78 | 74.78 | 73.72 | 73.93 | 460,714 | -0.73(-0.98%) |
Dec 12, 2019 | 74.78 | 75.49 | 74.24 | 74.66 | 497,385 | -0.11(-0.15%) |
Dec 11, 2019 | 75.84 | 75.84 | 74.58 | 74.77 | 639,552 | -0.60(-0.80%) |
Dec 10, 2019 | 75.20 | 75.43 | 74.76 | 75.37 | 478,475 | +0.04(+0.05%) |
Dec 09, 2019 | 75.75 | 75.98 | 75.31 | 75.33 | 382,440 | -0.41(-0.54%) |
Dec 06, 2019 | 75.84 | 76.31 | 75.45 | 75.74 | 555,870 | +0.22(+0.29%) |
Dec 05, 2019 | 75.54 | 75.70 | 74.93 | 75.52 | 362,555 | +0.22(+0.29%) |
Dec 04, 2019 | 75.98 | 76.01 | 75.19 | 75.30 | 570,800 | -0.24(-0.31%) |
Dec 03, 2019 | 75.27 | 75.97 | 75.14 | 75.54 | 494,467 | -0.03(-0.04%) |