Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.06 | 62.21 | 62.04 | 62.12 | 2,863 | +0.06(+0.09%) |
Feb 27, 2020 | 62.06 | 62.07 | 62.05 | 62.06 | 235 | +0.04(+0.07%) |
Feb 26, 2020 | 62.01 | 62.03 | 62.01 | 62.02 | 208 | +0.25(+0.40%) |
Feb 25, 2020 | 61.77 | 61.77 | 61.76 | 61.77 | 304 | +0.04(+0.06%) |
Feb 24, 2020 | 61.73 | 61.73 | 61.73 | 0 | -0.08(-0.13%) | |
Feb 23, 2020 | 61.87 | 61.93 | 61.81 | 61.81 | 95 | +0.05(+0.08%) |
Feb 21, 2020 | 61.77 | 61.84 | 61.72 | 61.76 | 4,922 | +0.01(+0.02%) |
Feb 20, 2020 | 61.77 | 61.77 | 61.75 | 61.75 | 342 | +0.10(+0.17%) |
Feb 19, 2020 | 61.65 | 61.65 | 61.64 | 61.65 | 286 | +0.08(+0.13%) |
Feb 18, 2020 | 61.57 | 61.58 | 61.56 | 61.57 | 247 | +0.02(+0.04%) |
Feb 17, 2020 | 61.55 | 61.56 | 61.54 | 61.55 | 192 | +0.22(+0.36%) |
Feb 16, 2020 | 61.31 | 61.33 | 61.30 | 61.33 | 91 | -0.04(-0.07%) |
Feb 14, 2020 | 61.31 | 61.46 | 61.26 | 61.37 | 4,809 | +0.06(+0.11%) |
Feb 13, 2020 | 61.31 | 61.31 | 61.30 | 61.30 | 335 | +0.17(+0.27%) |
Feb 12, 2020 | 61.14 | 61.15 | 61.13 | 61.14 | 295 | +0.07(+0.12%) |
Feb 11, 2020 | 61.05 | 61.06 | 61.04 | 61.06 | 347 | +0.17(+0.28%) |
Feb 10, 2020 | 60.89 | 60.90 | 60.89 | 60.89 | 317 | +0.20(+0.32%) |
Feb 09, 2020 | 60.68 | 60.70 | 60.68 | 60.70 | 75 | +0.00(+0.00%) |
Feb 07, 2020 | 60.60 | 60.79 | 60.58 | 60.69 | 4,827 | +0.10(+0.16%) |
Feb 06, 2020 | 60.60 | 60.60 | 60.59 | 60.60 | 320 | +0.06(+0.10%) |
Feb 05, 2020 | 60.53 | 60.54 | 60.52 | 60.53 | 194 | +0.03(+0.06%) |
Feb 04, 2020 | 60.51 | 60.51 | 60.49 | 60.50 | 237 | +0.09(+0.15%) |
Feb 03, 2020 | 60.41 | 60.42 | 60.41 | 60.41 | 249 | +0.12(+0.20%) |
Feb 02, 2020 | 60.33 | 60.33 | 60.27 | 60.29 | 98 | +0.02(+0.04%) |
Jan 31, 2020 | 60.17 | 60.35 | 60.14 | 60.27 | 3,328 | +0.12(+0.19%) |
Jan 30, 2020 | 60.17 | 60.17 | 60.15 | 60.15 | 302 | -0.00(-0.00%) |
Jan 29, 2020 | 60.16 | 60.17 | 60.15 | 60.15 | 186 | +0.06(+0.09%) |
Jan 28, 2020 | 60.09 | 60.10 | 60.09 | 60.10 | 309 | +0.02(+0.03%) |
Jan 27, 2020 | 60.09 | 60.09 | 60.08 | 60.08 | 235 | +0.10(+0.16%) |
Jan 26, 2020 | 59.98 | 59.99 | 59.96 | 59.98 | 99 | -0.03(-0.04%) |
Jan 24, 2020 | 60.01 | 60.13 | 59.97 | 60.01 | 2,302 | +0.01(+0.02%) |
Jan 23, 2020 | 60.01 | 60.01 | 59.99 | 59.99 | 309 | +0.02(+0.04%) |
Jan 22, 2020 | 59.98 | 59.99 | 59.97 | 59.97 | 329 | -0.13(-0.22%) |
Jan 21, 2020 | 60.10 | 60.10 | 60.09 | 60.10 | 313 | +0.12(+0.19%) |
Jan 20, 2020 | 59.99 | 60.00 | 59.99 | 59.99 | 190 | -0.02(-0.03%) |
Jan 19, 2020 | 59.98 | 60.00 | 59.98 | 60.00 | 83 | -0.00(-0.01%) |
Jan 17, 2020 | 59.90 | 60.03 | 59.84 | 60.01 | 2,832 | +0.12(+0.20%) |
Jan 16, 2020 | 59.90 | 59.90 | 59.88 | 59.89 | 305 | +0.02(+0.03%) |
Jan 15, 2020 | 59.87 | 59.89 | 59.86 | 59.87 | 289 | -0.11(-0.19%) |
Jan 14, 2020 | 59.98 | 59.99 | 59.98 | 59.98 | 216 | +0.05(+0.08%) |
Jan 13, 2020 | 59.93 | 59.95 | 59.92 | 59.94 | 229 | +0.40(+0.67%) |
Jan 12, 2020 | 59.59 | 59.59 | 59.52 | 59.54 | 96 | -0.19(-0.32%) |
Jan 10, 2020 | 59.73 | 59.82 | 59.72 | 59.73 | 4,299 | +0.00(+0.00%) |
Jan 09, 2020 | 59.73 | 59.74 | 59.72 | 59.73 | 230 | -0.08(-0.14%) |
Jan 08, 2020 | 59.82 | 59.83 | 59.80 | 59.81 | 210 | +0.07(+0.11%) |
Jan 07, 2020 | 59.74 | 59.76 | 59.74 | 59.75 | 250 | +0.01(+0.03%) |
Jan 06, 2020 | 59.73 | 59.73 | 59.71 | 59.73 | 233 | +0.03(+0.05%) |
Jan 05, 2020 | 59.70 | 59.72 | 59.69 | 59.70 | 60 | -0.03(-0.05%) |
Jan 03, 2020 | 59.80 | 59.88 | 59.73 | 59.73 | 3,709 | -0.07(-0.11%) |
Jan 02, 2020 | 59.80 | 59.81 | 59.79 | 59.80 | 232 | -0.05(-0.09%) |
Jan 01, 2020 | 59.86 | 59.88 | 59.85 | 59.85 | 48 | +0.00(+0.01%) |
Dec 31, 2019 | 59.87 | 59.87 | 59.85 | 59.85 | 13 | -0.02(-0.04%) |
Dec 30, 2019 | 59.87 | 59.89 | 59.87 | 59.87 | 277 | +0.09(+0.14%) |
Dec 29, 2019 | 59.82 | 59.82 | 59.79 | 59.79 | 48 | -0.02(-0.04%) |
Dec 27, 2019 | 59.73 | 59.94 | 59.60 | 59.81 | 1,949 | +0.09(+0.15%) |
Dec 26, 2019 | 59.73 | 59.74 | 59.72 | 59.72 | 51 | -0.04(-0.07%) |
Dec 25, 2019 | 59.68 | 59.76 | 59.63 | 59.76 | 41 | +0.08(+0.13%) |
Dec 24, 2019 | 59.68 | 59.69 | 59.67 | 59.68 | 120 | -0.24(-0.40%) |
Dec 23, 2019 | 59.93 | 59.93 | 59.92 | 59.92 | 192 | +0.20(+0.34%) |
Dec 22, 2019 | 59.71 | 59.73 | 59.70 | 59.72 | 100 | -0.01(-0.02%) |
Dec 20, 2019 | 59.74 | 59.86 | 59.71 | 59.73 | 1,761 | -0.01(-0.02%) |
Dec 19, 2019 | 59.74 | 59.75 | 59.73 | 59.74 | 315 | -0.03(-0.04%) |
Dec 18, 2019 | 59.75 | 59.77 | 59.75 | 59.77 | 350 | +0.03(+0.05%) |
Dec 17, 2019 | 59.74 | 59.75 | 59.73 | 59.73 | 330 | +0.00(+0.00%) |
Dec 16, 2019 | 59.74 | 59.74 | 59.73 | 59.73 | 108 | -0.00(-0.00%) |
Dec 15, 2019 | 59.71 | 59.73 | 59.70 | 59.73 | 86 | -0.03(-0.06%) |
Dec 13, 2019 | 59.73 | 59.84 | 59.59 | 59.77 | 4,294 | +0.02(+0.03%) |
Dec 12, 2019 | 59.73 | 59.75 | 59.73 | 59.75 | 474 | +0.02(+0.03%) |
Dec 11, 2019 | 59.73 | 59.75 | 59.72 | 59.73 | 308 | -0.02(-0.03%) |
Dec 10, 2019 | 59.75 | 59.75 | 59.73 | 59.75 | 359 | -0.17(-0.28%) |
Dec 09, 2019 | 59.92 | 59.92 | 59.90 | 59.91 | 341 | +0.02(+0.04%) |
Dec 08, 2019 | 59.89 | 59.90 | 59.89 | 59.89 | 92 | +0.01(+0.02%) |
Dec 06, 2019 | 59.96 | 59.98 | 59.85 | 59.88 | 4,393 | -0.07(-0.12%) |
Dec 05, 2019 | 59.96 | 59.96 | 59.95 | 59.95 | 330 | +0.14(+0.23%) |
Dec 04, 2019 | 59.81 | 59.82 | 59.81 | 59.82 | 353 | -0.01(-0.01%) |
Dec 03, 2019 | 59.82 | 59.83 | 59.82 | 59.83 | 148 | -0.07(-0.11%) |
Dec 02, 2019 | 59.89 | 59.89 | 59.88 | 59.89 | 384 | +0.31(+0.52%) |