Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.85 | 69.74 | 66.93 | 69.18 | 4,494,049 | -1.37(-1.95%) |
Feb 27, 2020 | 73.67 | 74.67 | 70.52 | 70.55 | 4,072,656 | -3.59(-4.84%) |
Feb 26, 2020 | 73.58 | 75.35 | 73.46 | 74.14 | 4,402,942 | +1.12(+1.53%) |
Feb 25, 2020 | 74.95 | 75.05 | 72.61 | 73.02 | 2,576,379 | -1.80(-2.41%) |
Feb 24, 2020 | 74.46 | 75.79 | 73.96 | 74.82 | 2,912,761 | -0.48(-0.64%) |
Feb 21, 2020 | 75.14 | 75.99 | 74.73 | 75.30 | 1,432,960 | +0.25(+0.34%) |
Feb 20, 2020 | 74.88 | 75.88 | 74.50 | 75.05 | 1,153,833 | -0.40(-0.53%) |
Feb 19, 2020 | 77.13 | 77.40 | 75.40 | 75.45 | 1,415,407 | -1.01(-1.32%) |
Feb 18, 2020 | 75.83 | 76.46 | 75.45 | 76.46 | 1,922,357 | +0.80(+1.06%) |
Feb 14, 2020 | 75.61 | 76.38 | 75.55 | 75.65 | 1,928,714 | +0.05(+0.06%) |
Feb 13, 2020 | 74.98 | 75.95 | 74.31 | 75.61 | 1,145,566 | +0.63(+0.84%) |
Feb 12, 2020 | 75.47 | 75.80 | 73.98 | 74.98 | 1,805,919 | -1.09(-1.43%) |
Feb 11, 2020 | 75.18 | 76.28 | 75.04 | 76.07 | 1,719,188 | +0.90(+1.20%) |
Feb 10, 2020 | 75.50 | 75.61 | 74.45 | 75.16 | 2,567,307 | -0.20(-0.26%) |
Feb 07, 2020 | 76.22 | 76.48 | 74.62 | 75.36 | 2,720,063 | -1.06(-1.38%) |
Feb 06, 2020 | 74.45 | 81.14 | 72.49 | 76.42 | 5,162,576 | +1.34(+1.79%) |
Feb 05, 2020 | 74.09 | 75.08 | 73.34 | 75.08 | 2,982,573 | +1.59(+2.16%) |
Feb 04, 2020 | 72.80 | 73.74 | 72.07 | 73.49 | 2,523,439 | +0.84(+1.16%) |
Feb 03, 2020 | 71.08 | 72.86 | 70.96 | 72.65 | 2,804,589 | +1.93(+2.73%) |
Jan 31, 2020 | 71.25 | 71.68 | 70.40 | 70.72 | 2,040,583 | -0.90(-1.26%) |
Jan 30, 2020 | 70.98 | 71.68 | 69.56 | 71.62 | 2,730,205 | +0.50(+0.70%) |
Jan 29, 2020 | 71.31 | 71.51 | 70.96 | 71.12 | 1,691,048 | -0.08(-0.11%) |
Jan 28, 2020 | 72.45 | 72.50 | 70.86 | 71.20 | 2,800,607 | -1.26(-1.74%) |
Jan 27, 2020 | 69.62 | 73.15 | 69.45 | 72.46 | 4,520,118 | +1.99(+2.82%) |
Jan 24, 2020 | 70.62 | 71.26 | 69.80 | 70.47 | 2,077,736 | +0.06(+0.08%) |
Jan 23, 2020 | 70.07 | 70.98 | 69.67 | 70.41 | 2,472,812 | +0.02(+0.03%) |
Jan 22, 2020 | 68.29 | 70.67 | 68.25 | 70.39 | 3,266,565 | +2.54(+3.74%) |
Jan 21, 2020 | 67.30 | 68.01 | 67.16 | 67.86 | 1,625,778 | +0.02(+0.03%) |
Jan 17, 2020 | 67.87 | 68.41 | 67.49 | 67.84 | 1,663,434 | +0.06(+0.09%) |
Jan 16, 2020 | 67.06 | 67.79 | 66.69 | 67.78 | 2,114,454 | +0.95(+1.42%) |
Jan 15, 2020 | 65.33 | 67.49 | 65.33 | 66.83 | 2,132,339 | +1.63(+2.49%) |
Jan 14, 2020 | 65.90 | 66.23 | 64.85 | 65.20 | 2,270,411 | -0.93(-1.41%) |
Jan 13, 2020 | 64.91 | 66.37 | 64.67 | 66.13 | 2,343,997 | +1.21(+1.86%) |
Jan 10, 2020 | 65.41 | 65.53 | 64.58 | 64.93 | 1,654,860 | -0.44(-0.67%) |
Jan 09, 2020 | 63.60 | 65.46 | 63.34 | 65.37 | 2,638,751 | +2.20(+3.49%) |
Jan 08, 2020 | 62.61 | 63.36 | 62.54 | 63.16 | 2,083,051 | +0.54(+0.86%) |
Jan 07, 2020 | 62.63 | 63.31 | 62.42 | 62.62 | 2,570,636 | -0.24(-0.39%) |
Jan 06, 2020 | 63.74 | 64.12 | 62.77 | 62.87 | 2,541,944 | -0.59(-0.93%) |
Jan 03, 2020 | 62.07 | 63.79 | 62.07 | 63.46 | 2,419,977 | +0.87(+1.39%) |
Jan 02, 2020 | 63.36 | 63.94 | 62.11 | 62.58 | 2,224,016 | -0.77(-1.22%) |
Dec 31, 2019 | 63.12 | 63.62 | 62.90 | 63.36 | 1,859,715 | +0.23(+0.36%) |
Dec 30, 2019 | 63.32 | 63.52 | 63.02 | 63.13 | 1,337,987 | -0.24(-0.39%) |
Dec 27, 2019 | 63.68 | 63.88 | 63.18 | 63.38 | 1,394,276 | -0.22(-0.34%) |
Dec 26, 2019 | 63.89 | 64.03 | 62.92 | 63.59 | 1,371,177 | -0.31(-0.49%) |
Dec 24, 2019 | 63.93 | 64.28 | 63.70 | 63.91 | 757,155 | -0.02(-0.03%) |
Dec 23, 2019 | 63.99 | 64.08 | 63.15 | 63.93 | 2,146,669 | +0.07(+0.11%) |
Dec 20, 2019 | 62.80 | 64.09 | 62.53 | 63.86 | 4,236,312 | +1.43(+2.29%) |
Dec 19, 2019 | 63.19 | 63.61 | 62.20 | 62.43 | 2,426,966 | -0.67(-1.06%) |
Dec 18, 2019 | 62.73 | 63.46 | 62.37 | 63.09 | 2,194,660 | +0.21(+0.33%) |
Dec 17, 2019 | 62.46 | 63.46 | 62.46 | 62.89 | 1,763,229 | +0.22(+0.34%) |
Dec 16, 2019 | 62.35 | 63.10 | 62.02 | 62.67 | 1,751,901 | +0.62(+0.99%) |
Dec 13, 2019 | 62.08 | 63.67 | 61.87 | 62.06 | 2,400,992 | -0.07(-0.11%) |
Dec 12, 2019 | 62.50 | 63.24 | 61.82 | 62.12 | 2,262,452 | -0.45(-0.72%) |
Dec 11, 2019 | 62.70 | 62.85 | 61.83 | 62.57 | 1,962,822 | -0.04(-0.06%) |
Dec 10, 2019 | 62.87 | 63.07 | 62.17 | 62.61 | 1,669,929 | -0.22(-0.34%) |
Dec 09, 2019 | 61.59 | 63.59 | 61.17 | 62.83 | 2,657,712 | +0.57(+0.91%) |
Dec 06, 2019 | 65.45 | 65.45 | 61.74 | 62.26 | 4,222,533 | -2.54(-3.92%) |
Dec 05, 2019 | 64.66 | 65.23 | 64.02 | 64.80 | 1,517,892 | +0.38(+0.59%) |
Dec 04, 2019 | 65.39 | 65.49 | 64.39 | 64.42 | 1,475,606 | -0.68(-1.04%) |
Dec 03, 2019 | 64.26 | 65.21 | 64.17 | 65.09 | 2,023,113 | +0.64(+0.99%) |