Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 57.33 | 59.77 | 56.78 | 57.60 | 872,200 | -1.27(-2.16%) |
Feb 27, 2020 | 59.00 | 61.87 | 55.81 | 58.87 | 793,728 | -1.95(-3.21%) |
Feb 26, 2020 | 61.10 | 62.98 | 59.92 | 60.82 | 579,517 | -0.30(-0.49%) |
Feb 25, 2020 | 64.24 | 64.24 | 60.87 | 61.12 | 660,544 | -2.18(-3.44%) |
Feb 24, 2020 | 65.68 | 66.80 | 62.17 | 63.30 | 873,446 | -5.88(-8.50%) |
Feb 21, 2020 | 71.30 | 71.30 | 68.80 | 69.18 | 643,500 | -2.56(-3.57%) |
Feb 20, 2020 | 70.65 | 72.50 | 70.65 | 71.74 | 478,265 | +0.90(+1.27%) |
Feb 19, 2020 | 70.86 | 71.72 | 70.22 | 70.84 | 401,561 | +0.66(+0.94%) |
Feb 18, 2020 | 69.11 | 70.92 | 68.85 | 70.18 | 508,539 | +0.89(+1.28%) |
Feb 14, 2020 | 69.72 | 70.11 | 68.52 | 69.29 | 354,100 | -0.54(-0.77%) |
Feb 13, 2020 | 68.41 | 69.90 | 68.00 | 69.83 | 396,799 | +1.15(+1.67%) |
Feb 12, 2020 | 67.98 | 68.86 | 67.02 | 68.68 | 350,340 | +1.45(+2.16%) |
Feb 11, 2020 | 66.61 | 67.44 | 65.44 | 67.23 | 399,066 | +1.20(+1.82%) |
Feb 10, 2020 | 66.07 | 67.34 | 65.43 | 66.03 | 435,715 | -0.18(-0.27%) |
Feb 07, 2020 | 65.80 | 66.40 | 64.55 | 66.21 | 341,000 | -0.20(-0.30%) |
Feb 06, 2020 | 67.28 | 67.66 | 66.08 | 66.41 | 440,110 | -0.35(-0.52%) |
Feb 05, 2020 | 63.83 | 67.00 | 63.13 | 66.76 | 617,513 | +3.89(+6.19%) |
Feb 04, 2020 | 64.14 | 64.20 | 62.52 | 62.87 | 363,518 | -0.16(-0.25%) |
Feb 03, 2020 | 59.69 | 64.00 | 59.69 | 63.03 | 652,954 | +3.36(+5.63%) |
Jan 31, 2020 | 62.62 | 62.90 | 59.50 | 59.67 | 595,700 | -3.50(-5.54%) |
Jan 30, 2020 | 63.90 | 64.88 | 62.55 | 63.17 | 393,733 | -1.41(-2.18%) |
Jan 29, 2020 | 64.24 | 65.24 | 63.73 | 64.58 | 372,690 | +0.74(+1.16%) |
Jan 28, 2020 | 63.41 | 64.28 | 63.21 | 63.84 | 484,950 | +1.22(+1.95%) |
Jan 27, 2020 | 61.99 | 63.68 | 61.67 | 62.62 | 534,415 | -0.81(-1.28%) |
Jan 24, 2020 | 64.46 | 64.50 | 62.42 | 63.43 | 404,900 | -0.23(-0.36%) |
Jan 23, 2020 | 62.53 | 64.11 | 61.67 | 63.66 | 519,832 | +0.69(+1.10%) |
Jan 22, 2020 | 63.04 | 64.27 | 62.32 | 62.97 | 457,796 | +0.23(+0.37%) |
Jan 21, 2020 | 64.34 | 64.67 | 62.31 | 62.74 | 648,681 | -2.01(-3.10%) |
Jan 17, 2020 | 65.81 | 66.00 | 64.52 | 64.75 | 508,800 | -0.57(-0.87%) |
Jan 16, 2020 | 65.89 | 66.90 | 65.07 | 65.32 | 644,831 | +0.13(+0.20%) |
Jan 15, 2020 | 66.38 | 67.22 | 64.90 | 65.19 | 600,694 | -1.54(-2.31%) |
Jan 14, 2020 | 67.38 | 67.50 | 65.78 | 66.73 | 564,861 | -0.30(-0.45%) |
Jan 13, 2020 | 67.02 | 67.74 | 66.37 | 67.03 | 696,267 | +0.01(+0.01%) |
Jan 10, 2020 | 65.50 | 67.10 | 64.39 | 67.02 | 629,600 | +1.86(+2.85%) |
Jan 09, 2020 | 64.43 | 65.77 | 62.76 | 65.16 | 749,909 | +0.47(+0.73%) |
Jan 08, 2020 | 65.19 | 65.83 | 63.78 | 64.69 | 770,952 | -0.50(-0.77%) |
Jan 07, 2020 | 63.59 | 65.75 | 63.30 | 65.19 | 779,326 | +1.16(+1.81%) |
Jan 06, 2020 | 61.59 | 64.33 | 61.50 | 64.03 | 820,265 | +1.81(+2.91%) |
Jan 03, 2020 | 61.26 | 62.95 | 61.06 | 62.22 | 616,500 | +0.00(+0.00%) |
Jan 02, 2020 | 63.02 | 63.70 | 61.46 | 62.22 | 685,301 | -0.30(-0.48%) |
Dec 31, 2019 | 61.39 | 62.91 | 60.79 | 62.52 | 523,800 | +1.05(+1.71%) |
Dec 30, 2019 | 62.12 | 62.56 | 60.62 | 61.47 | 598,080 | -0.60(-0.97%) |
Dec 27, 2019 | 63.71 | 63.99 | 61.70 | 62.07 | 572,000 | -1.53(-2.41%) |
Dec 26, 2019 | 63.71 | 64.42 | 62.89 | 63.60 | 394,171 | +0.03(+0.05%) |
Dec 24, 2019 | 63.44 | 64.75 | 63.30 | 63.57 | 296,500 | +0.32(+0.51%) |
Dec 23, 2019 | 63.21 | 63.86 | 62.10 | 63.25 | 559,831 | +0.17(+0.27%) |
Dec 20, 2019 | 63.21 | 64.47 | 62.35 | 63.08 | 1,606,400 | +0.29(+0.46%) |
Dec 19, 2019 | 61.82 | 63.25 | 60.86 | 62.79 | 972,907 | +0.78(+1.26%) |
Dec 18, 2019 | 60.48 | 62.70 | 60.48 | 62.01 | 971,081 | +0.43(+0.70%) |
Dec 17, 2019 | 59.40 | 61.91 | 58.99 | 61.58 | 1,797,049 | +3.39(+5.83%) |
Dec 16, 2019 | 55.81 | 58.95 | 55.09 | 58.19 | 1,774,248 | +4.08(+7.54%) |
Dec 13, 2019 | 58.26 | 58.45 | 53.90 | 54.11 | 2,931,500 | -4.16(-7.14%) |
Dec 12, 2019 | 53.52 | 58.41 | 53.11 | 58.27 | 5,427,945 | +4.48(+8.32%) |
Dec 11, 2019 | 58.75 | 59.43 | 53.29 | 53.79 | 11,241,653 | -16.19(-23.14%) |
Dec 10, 2019 | 68.99 | 70.09 | 68.19 | 69.99 | 1,371,561 | +0.75(+1.09%) |
Dec 09, 2019 | 68.96 | 70.71 | 67.62 | 69.23 | 1,077,010 | +0.07(+0.10%) |
Dec 06, 2019 | 69.01 | 70.50 | 68.89 | 69.17 | 750,847 | +0.99(+1.45%) |
Dec 05, 2019 | 69.39 | 70.18 | 67.72 | 68.17 | 632,800 | -0.48(-0.69%) |
Dec 04, 2019 | 68.06 | 69.48 | 67.44 | 68.65 | 648,143 | +1.32(+1.96%) |
Dec 03, 2019 | 67.87 | 68.62 | 66.69 | 67.33 | 638,042 | -1.33(-1.93%) |