Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.11 | 56.24 | 53.19 | 56.04 | 9,891,182 | -1.77(-3.06%) |
Feb 27, 2020 | 58.23 | 59.89 | 57.80 | 57.81 | 6,565,412 | -5.84(-9.17%) |
Feb 26, 2020 | 64.33 | 65.03 | 63.61 | 63.65 | 2,051,904 | -0.60(-0.94%) |
Feb 25, 2020 | 65.38 | 65.85 | 64.11 | 64.25 | 2,512,838 | -2.34(-3.52%) |
Feb 24, 2020 | 66.05 | 67.25 | 66.04 | 66.60 | 2,403,335 | -2.15(-3.13%) |
Feb 21, 2020 | 69.03 | 69.25 | 68.58 | 68.75 | 2,013,231 | -1.59(-2.27%) |
Feb 20, 2020 | 70.60 | 70.84 | 69.81 | 70.34 | 1,049,915 | -0.33(-0.46%) |
Feb 19, 2020 | 70.53 | 70.79 | 70.24 | 70.67 | 897,593 | +0.10(+0.14%) |
Feb 18, 2020 | 70.18 | 70.76 | 70.16 | 70.57 | 1,117,993 | +0.05(+0.07%) |
Feb 14, 2020 | 70.88 | 70.96 | 70.29 | 70.52 | 982,348 | -0.24(-0.34%) |
Feb 13, 2020 | 70.22 | 71.16 | 69.99 | 70.76 | 1,427,296 | -0.35(-0.49%) |
Feb 12, 2020 | 71.24 | 71.58 | 70.94 | 71.11 | 1,396,624 | +0.03(+0.04%) |
Feb 11, 2020 | 71.05 | 71.38 | 70.97 | 71.08 | 1,473,120 | -0.54(-0.75%) |
Feb 10, 2020 | 71.19 | 71.70 | 71.03 | 71.62 | 967,880 | -0.20(-0.28%) |
Feb 07, 2020 | 71.78 | 72.09 | 71.42 | 71.82 | 1,621,624 | -1.70(-2.31%) |
Feb 06, 2020 | 73.73 | 73.80 | 73.42 | 73.52 | 667,377 | -0.10(-0.13%) |
Feb 05, 2020 | 73.51 | 73.91 | 73.46 | 73.61 | 867,687 | +0.36(+0.50%) |
Feb 04, 2020 | 73.08 | 73.65 | 72.94 | 73.25 | 1,020,721 | +1.15(+1.60%) |
Feb 03, 2020 | 72.24 | 72.86 | 72.04 | 72.10 | 951,905 | -0.20(-0.28%) |
Jan 31, 2020 | 72.84 | 72.93 | 72.07 | 72.30 | 1,094,414 | -0.84(-1.14%) |
Jan 30, 2020 | 72.49 | 73.17 | 72.33 | 73.13 | 965,504 | +0.19(+0.26%) |
Jan 29, 2020 | 73.07 | 73.39 | 72.79 | 72.94 | 845,553 | -0.28(-0.38%) |
Jan 28, 2020 | 72.37 | 73.50 | 72.29 | 73.22 | 1,195,153 | +0.65(+0.90%) |
Jan 27, 2020 | 72.43 | 72.88 | 72.31 | 72.57 | 1,396,659 | -2.07(-2.78%) |
Jan 24, 2020 | 74.93 | 75.34 | 74.18 | 74.64 | 1,069,001 | -0.50(-0.66%) |
Jan 23, 2020 | 74.72 | 75.17 | 74.19 | 75.14 | 1,302,235 | +0.14(+0.19%) |
Jan 22, 2020 | 75.28 | 75.30 | 74.87 | 75.00 | 1,164,004 | -0.67(-0.89%) |
Jan 21, 2020 | 75.77 | 76.03 | 75.51 | 75.67 | 1,322,852 | -1.17(-1.52%) |
Jan 17, 2020 | 76.90 | 77.08 | 76.53 | 76.84 | 834,767 | +0.35(+0.45%) |
Jan 16, 2020 | 76.37 | 76.76 | 76.37 | 76.50 | 1,279,397 | -0.48(-0.62%) |
Jan 15, 2020 | 77.05 | 77.22 | 76.68 | 76.98 | 1,355,431 | +0.15(+0.20%) |
Jan 14, 2020 | 76.81 | 77.33 | 76.72 | 76.82 | 1,140,124 | -1.22(-1.56%) |
Jan 13, 2020 | 77.24 | 78.04 | 76.97 | 78.04 | 998,535 | -0.20(-0.26%) |
Jan 10, 2020 | 78.13 | 78.76 | 78.05 | 78.24 | 845,390 | +0.49(+0.63%) |
Jan 09, 2020 | 78.88 | 78.95 | 77.72 | 77.75 | 1,252,294 | -0.96(-1.22%) |
Jan 08, 2020 | 78.36 | 79.21 | 78.10 | 78.71 | 1,039,054 | +0.36(+0.45%) |
Jan 07, 2020 | 79.58 | 79.59 | 77.85 | 78.36 | 1,276,264 | -1.65(-2.06%) |
Jan 06, 2020 | 79.85 | 80.14 | 79.63 | 80.01 | 893,038 | +0.56(+0.70%) |
Jan 03, 2020 | 79.02 | 79.87 | 79.02 | 79.45 | 827,372 | -0.67(-0.84%) |
Jan 02, 2020 | 79.46 | 80.21 | 79.41 | 80.12 | 958,703 | +1.35(+1.72%) |
Dec 31, 2019 | 78.73 | 78.92 | 78.57 | 78.77 | 837,995 | -0.33(-0.41%) |
Dec 30, 2019 | 79.35 | 79.63 | 79.00 | 79.10 | 726,042 | -0.71(-0.89%) |
Dec 27, 2019 | 79.69 | 80.03 | 79.59 | 79.81 | 827,893 | +0.72(+0.91%) |
Dec 26, 2019 | 78.30 | 79.16 | 78.30 | 79.09 | 638,384 | +0.73(+0.93%) |
Dec 24, 2019 | 78.41 | 78.84 | 78.13 | 78.36 | 364,631 | -0.24(-0.31%) |
Dec 23, 2019 | 79.14 | 79.27 | 78.58 | 78.60 | 1,040,725 | -0.12(-0.16%) |
Dec 20, 2019 | 77.97 | 78.84 | 77.94 | 78.72 | 1,309,902 | +1.42(+1.84%) |
Dec 19, 2019 | 77.08 | 77.33 | 76.77 | 77.30 | 973,391 | +0.03(+0.04%) |
Dec 18, 2019 | 77.29 | 77.31 | 76.61 | 77.27 | 2,017,139 | +0.93(+1.22%) |
Dec 17, 2019 | 76.38 | 76.47 | 76.06 | 76.34 | 804,641 | -0.48(-0.62%) |
Dec 16, 2019 | 76.38 | 76.99 | 76.15 | 76.82 | 1,419,412 | +2.02(+2.70%) |
Dec 13, 2019 | 75.08 | 75.33 | 74.73 | 74.81 | 981,931 | +0.13(+0.18%) |
Dec 12, 2019 | 74.10 | 75.11 | 73.84 | 74.67 | 1,451,538 | -0.96(-1.27%) |
Dec 11, 2019 | 74.98 | 75.73 | 74.95 | 75.63 | 720,280 | +0.60(+0.79%) |
Dec 10, 2019 | 74.66 | 75.34 | 74.52 | 75.04 | 1,182,941 | -0.72(-0.95%) |
Dec 09, 2019 | 75.56 | 75.98 | 75.56 | 75.76 | 612,014 | -0.44(-0.58%) |
Dec 06, 2019 | 75.79 | 76.42 | 75.59 | 76.20 | 752,175 | +0.70(+0.93%) |
Dec 05, 2019 | 75.94 | 76.06 | 75.23 | 75.50 | 567,435 | -0.74(-0.97%) |
Dec 04, 2019 | 76.24 | 76.46 | 75.96 | 76.24 | 822,217 | +0.46(+0.61%) |
Dec 03, 2019 | 75.61 | 75.89 | 75.30 | 75.77 | 959,648 | -0.35(-0.45%) |