Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.93 | 66.57 | 62.61 | 64.58 | 5,572,376 | -2.27(-3.40%) |
Feb 27, 2020 | 67.87 | 70.40 | 66.59 | 66.85 | 6,756,410 | -3.30(-4.71%) |
Feb 26, 2020 | 70.71 | 72.42 | 70.13 | 70.16 | 4,059,860 | +0.25(+0.35%) |
Feb 25, 2020 | 73.97 | 74.07 | 69.72 | 69.91 | 3,398,079 | -3.08(-4.22%) |
Feb 24, 2020 | 73.56 | 75.12 | 72.61 | 72.99 | 3,374,616 | -4.06(-5.27%) |
Feb 21, 2020 | 77.98 | 78.22 | 76.51 | 77.05 | 2,199,501 | -1.43(-1.82%) |
Feb 20, 2020 | 77.75 | 78.53 | 77.32 | 78.48 | 2,591,320 | +0.85(+1.09%) |
Feb 19, 2020 | 77.28 | 77.88 | 77.00 | 77.63 | 1,665,511 | +0.67(+0.87%) |
Feb 18, 2020 | 76.41 | 77.48 | 76.15 | 76.97 | 1,809,174 | -0.04(-0.06%) |
Feb 14, 2020 | 77.69 | 77.81 | 76.71 | 77.01 | 1,430,490 | -0.16(-0.21%) |
Feb 13, 2020 | 77.24 | 77.95 | 77.00 | 77.17 | 2,021,157 | -0.45(-0.58%) |
Feb 12, 2020 | 77.07 | 77.86 | 76.84 | 77.63 | 1,848,446 | +0.89(+1.16%) |
Feb 11, 2020 | 76.30 | 76.89 | 75.74 | 76.74 | 2,107,856 | +1.02(+1.34%) |
Feb 10, 2020 | 74.18 | 75.75 | 74.15 | 75.72 | 2,707,655 | +1.43(+1.93%) |
Feb 07, 2020 | 75.34 | 75.78 | 73.83 | 74.29 | 2,327,651 | -1.38(-1.83%) |
Feb 06, 2020 | 76.86 | 77.33 | 75.59 | 75.67 | 2,364,098 | -0.73(-0.96%) |
Feb 05, 2020 | 74.85 | 76.73 | 74.58 | 76.41 | 2,712,705 | +2.40(+3.24%) |
Feb 04, 2020 | 73.87 | 74.48 | 73.79 | 74.01 | 2,103,310 | +1.22(+1.68%) |
Feb 03, 2020 | 72.90 | 73.73 | 72.49 | 72.79 | 2,542,335 | +0.49(+0.67%) |
Jan 31, 2020 | 74.01 | 74.24 | 72.16 | 72.30 | 3,328,947 | -2.06(-2.77%) |
Jan 30, 2020 | 74.31 | 74.78 | 73.34 | 74.36 | 2,400,023 | -0.87(-1.16%) |
Jan 29, 2020 | 76.30 | 76.92 | 75.21 | 75.23 | 3,072,831 | -0.66(-0.87%) |
Jan 28, 2020 | 75.47 | 76.23 | 74.97 | 75.88 | 1,707,971 | +0.93(+1.24%) |
Jan 27, 2020 | 74.95 | 75.83 | 74.57 | 74.95 | 2,012,745 | -1.40(-1.83%) |
Jan 24, 2020 | 77.06 | 77.06 | 75.78 | 76.35 | 1,416,902 | -0.32(-0.42%) |
Jan 23, 2020 | 75.86 | 77.10 | 75.43 | 76.68 | 1,897,631 | +0.47(+0.62%) |
Jan 22, 2020 | 77.63 | 77.83 | 75.94 | 76.21 | 2,346,621 | -0.83(-1.07%) |
Jan 21, 2020 | 76.36 | 78.28 | 76.33 | 77.04 | 4,230,082 | +0.26(+0.33%) |
Jan 17, 2020 | 76.36 | 77.11 | 75.42 | 76.78 | 3,990,309 | +0.85(+1.11%) |
Jan 16, 2020 | 76.43 | 76.67 | 75.59 | 75.94 | 2,350,911 | +0.03(+0.03%) |
Jan 15, 2020 | 74.78 | 76.72 | 74.52 | 75.91 | 4,431,828 | -1.32(-1.71%) |
Jan 14, 2020 | 77.67 | 78.39 | 77.05 | 77.23 | 2,336,095 | -0.67(-0.87%) |
Jan 13, 2020 | 77.38 | 77.93 | 77.14 | 77.91 | 2,504,380 | +0.52(+0.67%) |
Jan 10, 2020 | 76.47 | 77.46 | 76.27 | 77.39 | 2,872,343 | +1.09(+1.43%) |
Jan 09, 2020 | 76.35 | 76.40 | 75.49 | 76.29 | 2,607,178 | +0.61(+0.81%) |
Jan 08, 2020 | 75.30 | 76.29 | 75.01 | 75.68 | 2,397,864 | +0.20(+0.27%) |
Jan 07, 2020 | 74.95 | 76.16 | 74.66 | 75.47 | 2,391,368 | +0.43(+0.57%) |
Jan 06, 2020 | 73.82 | 75.06 | 73.63 | 75.05 | 2,659,140 | +0.62(+0.84%) |
Jan 03, 2020 | 73.48 | 74.82 | 73.34 | 74.42 | 2,007,161 | -0.11(-0.15%) |
Jan 02, 2020 | 75.46 | 75.50 | 74.24 | 74.54 | 2,866,900 | -0.42(-0.56%) |
Dec 31, 2019 | 74.76 | 75.28 | 74.22 | 74.95 | 2,032,462 | +0.20(+0.26%) |
Dec 30, 2019 | 74.35 | 75.09 | 73.85 | 74.76 | 1,781,033 | +0.48(+0.64%) |
Dec 27, 2019 | 75.12 | 75.24 | 74.23 | 74.28 | 1,533,923 | -0.72(-0.96%) |
Dec 26, 2019 | 75.12 | 75.30 | 74.54 | 75.00 | 1,572,835 | -0.07(-0.09%) |
Dec 24, 2019 | 75.13 | 75.56 | 74.64 | 75.07 | 868,813 | +0.25(+0.33%) |
Dec 23, 2019 | 75.27 | 75.40 | 74.48 | 74.82 | 2,134,524 | -0.08(-0.10%) |
Dec 20, 2019 | 76.16 | 76.41 | 74.74 | 74.89 | 4,275,891 | -0.78(-1.03%) |
Dec 19, 2019 | 74.80 | 75.84 | 74.31 | 75.67 | 3,801,030 | +1.39(+1.87%) |
Dec 18, 2019 | 74.00 | 74.92 | 73.85 | 74.28 | 3,716,487 | +0.55(+0.75%) |
Dec 17, 2019 | 73.20 | 73.83 | 72.18 | 73.72 | 2,304,126 | +0.49(+0.66%) |
Dec 16, 2019 | 72.63 | 74.15 | 72.57 | 73.24 | 4,267,469 | +1.28(+1.78%) |
Dec 13, 2019 | 72.56 | 72.65 | 71.25 | 71.96 | 3,117,859 | -0.48(-0.66%) |
Dec 12, 2019 | 71.21 | 72.60 | 70.86 | 72.43 | 3,422,646 | +1.29(+1.81%) |
Dec 11, 2019 | 70.08 | 71.34 | 69.61 | 71.14 | 2,733,393 | +0.81(+1.15%) |
Dec 10, 2019 | 70.06 | 70.75 | 69.84 | 70.34 | 2,477,454 | +0.26(+0.38%) |
Dec 09, 2019 | 69.36 | 70.99 | 69.14 | 70.07 | 3,288,160 | +0.44(+0.63%) |
Dec 06, 2019 | 68.94 | 70.01 | 68.93 | 69.63 | 4,358,994 | +1.47(+2.15%) |
Dec 05, 2019 | 66.97 | 68.21 | 66.95 | 68.16 | 3,541,958 | +0.97(+1.44%) |
Dec 04, 2019 | 66.75 | 67.55 | 66.45 | 67.20 | 3,667,817 | +0.91(+1.37%) |
Dec 03, 2019 | 65.77 | 66.35 | 65.39 | 66.29 | 4,980,921 | -0.75(-1.11%) |