Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 67.38 | 69.28 | 66.93 | 69.18 | 267,416 | -0.64(-0.92%) |
Feb 27, 2020 | 71.35 | 72.39 | 69.82 | 69.82 | 295,018 | -3.05(-4.19%) |
Feb 26, 2020 | 73.68 | 74.46 | 72.75 | 72.88 | 116,604 | -0.42(-0.58%) |
Feb 25, 2020 | 76.01 | 76.01 | 73.07 | 73.30 | 173,275 | -2.36(-3.12%) |
Feb 24, 2020 | 75.55 | 76.26 | 75.30 | 75.66 | 179,310 | -2.51(-3.22%) |
Feb 21, 2020 | 78.74 | 78.74 | 77.95 | 78.18 | 34,991 | -0.82(-1.04%) |
Feb 20, 2020 | 79.14 | 79.31 | 78.22 | 79.00 | 39,480 | -0.26(-0.33%) |
Feb 19, 2020 | 79.10 | 79.37 | 79.10 | 79.26 | 11,504 | +0.46(+0.58%) |
Feb 18, 2020 | 78.73 | 78.91 | 78.51 | 78.80 | 20,581 | -0.21(-0.26%) |
Feb 14, 2020 | 78.96 | 79.01 | 78.73 | 79.01 | 27,780 | +0.14(+0.17%) |
Feb 13, 2020 | 78.57 | 79.08 | 78.57 | 78.87 | 15,512 | -0.06(-0.07%) |
Feb 12, 2020 | 78.85 | 78.95 | 78.73 | 78.93 | 33,608 | +0.52(+0.66%) |
Feb 11, 2020 | 78.57 | 78.77 | 78.32 | 78.41 | 19,681 | +0.23(+0.29%) |
Feb 10, 2020 | 77.42 | 78.20 | 77.42 | 78.19 | 66,705 | +0.53(+0.69%) |
Feb 07, 2020 | 77.79 | 77.97 | 77.65 | 77.65 | 42,625 | -0.44(-0.57%) |
Feb 06, 2020 | 78.20 | 78.20 | 77.91 | 78.09 | 49,267 | +0.23(+0.30%) |
Feb 05, 2020 | 77.81 | 77.91 | 77.43 | 77.86 | 53,585 | +0.79(+1.03%) |
Feb 04, 2020 | 76.84 | 77.29 | 76.78 | 77.07 | 35,907 | +1.16(+1.52%) |
Feb 03, 2020 | 75.66 | 76.33 | 75.66 | 75.91 | 53,275 | +0.63(+0.84%) |
Jan 31, 2020 | 76.60 | 76.60 | 75.08 | 75.28 | 80,585 | -1.38(-1.80%) |
Jan 30, 2020 | 75.92 | 76.66 | 75.80 | 76.66 | 47,437 | +0.23(+0.30%) |
Jan 29, 2020 | 76.87 | 76.87 | 76.39 | 76.44 | 19,081 | -0.09(-0.12%) |
Jan 28, 2020 | 76.08 | 76.64 | 75.95 | 76.53 | 31,084 | +0.81(+1.06%) |
Jan 27, 2020 | 75.49 | 76.03 | 75.45 | 75.73 | 87,329 | -1.17(-1.52%) |
Jan 24, 2020 | 77.80 | 77.80 | 76.59 | 76.90 | 41,565 | -0.71(-0.92%) |
Jan 23, 2020 | 77.45 | 77.62 | 77.04 | 77.61 | 52,374 | +0.06(+0.08%) |
Jan 22, 2020 | 77.65 | 77.86 | 77.50 | 77.54 | 33,990 | +0.09(+0.11%) |
Jan 21, 2020 | 77.41 | 77.67 | 77.41 | 77.46 | 33,050 | -0.19(-0.24%) |
Jan 17, 2020 | 77.65 | 77.65 | 77.47 | 77.65 | 20,994 | +0.24(+0.30%) |
Jan 16, 2020 | 77.06 | 77.41 | 77.06 | 77.41 | 187,549 | +0.68(+0.89%) |
Jan 15, 2020 | 76.47 | 76.99 | 76.47 | 76.73 | 33,877 | +0.14(+0.18%) |
Jan 14, 2020 | 76.64 | 76.85 | 76.48 | 76.58 | 27,235 | -0.07(-0.10%) |
Jan 13, 2020 | 76.33 | 76.66 | 76.27 | 76.66 | 32,032 | +0.51(+0.67%) |
Jan 10, 2020 | 76.47 | 76.51 | 76.12 | 76.15 | 20,782 | -0.19(-0.25%) |
Jan 09, 2020 | 76.24 | 76.37 | 76.15 | 76.34 | 29,820 | +0.48(+0.63%) |
Jan 08, 2020 | 75.45 | 76.15 | 75.45 | 75.86 | 125,467 | +0.36(+0.48%) |
Jan 07, 2020 | 75.60 | 75.65 | 75.41 | 75.50 | 22,549 | -0.15(-0.19%) |
Jan 06, 2020 | 75.06 | 75.64 | 74.96 | 75.64 | 44,126 | +0.22(+0.29%) |
Jan 03, 2020 | 75.20 | 75.66 | 75.20 | 75.42 | 46,230 | -0.46(-0.60%) |
Jan 02, 2020 | 75.75 | 75.88 | 75.39 | 75.88 | 191,757 | +0.60(+0.80%) |
Dec 31, 2019 | 74.93 | 75.28 | 74.93 | 75.28 | 27,780 | +0.20(+0.27%) |
Dec 30, 2019 | 75.42 | 75.49 | 75.00 | 75.08 | 29,169 | -0.41(-0.54%) |
Dec 27, 2019 | 75.74 | 75.74 | 75.45 | 75.49 | 36,687 | +0.02(+0.02%) |
Dec 26, 2019 | 75.31 | 75.47 | 75.31 | 75.47 | 9,795 | +0.33(+0.44%) |
Dec 24, 2019 | 75.17 | 75.21 | 75.11 | 75.14 | 9,543 | +0.01(+0.01%) |
Dec 23, 2019 | 75.32 | 75.32 | 75.13 | 75.13 | 26,726 | +0.01(+0.01%) |
Dec 20, 2019 | 74.88 | 75.13 | 74.88 | 75.12 | 23,963 | +0.43(+0.58%) |
Dec 19, 2019 | 74.31 | 74.71 | 74.31 | 74.69 | 26,289 | +0.27(+0.36%) |
Dec 18, 2019 | 74.50 | 74.50 | 74.35 | 74.42 | 60,882 | +0.03(+0.05%) |
Dec 17, 2019 | 74.46 | 74.46 | 74.37 | 74.38 | 40,481 | +0.02(+0.03%) |
Dec 16, 2019 | 74.42 | 74.49 | 74.30 | 74.36 | 52,906 | +0.52(+0.70%) |
Dec 13, 2019 | 73.80 | 74.12 | 73.64 | 73.84 | 34,773 | -0.02(-0.03%) |
Dec 12, 2019 | 73.16 | 73.97 | 73.16 | 73.86 | 41,695 | +0.65(+0.89%) |
Dec 11, 2019 | 73.20 | 73.24 | 73.04 | 73.20 | 26,820 | +0.21(+0.29%) |
Dec 10, 2019 | 73.07 | 73.19 | 72.92 | 72.99 | 12,981 | -0.12(-0.17%) |
Dec 09, 2019 | 73.37 | 73.40 | 73.11 | 73.11 | 48,631 | -0.22(-0.30%) |
Dec 06, 2019 | 73.30 | 73.44 | 73.19 | 73.33 | 16,853 | +0.67(+0.92%) |
Dec 05, 2019 | 72.68 | 72.72 | 72.38 | 72.66 | 45,068 | +0.12(+0.17%) |
Dec 04, 2019 | 72.49 | 72.71 | 72.45 | 72.54 | 69,200 | +0.40(+0.56%) |
Dec 03, 2019 | 71.86 | 72.15 | 71.64 | 72.14 | 63,122 | -0.48(-0.66%) |