Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.53 | 63.99 | 62.23 | 63.46 | 1,354,490 | -0.77(-1.20%) |
Feb 27, 2020 | 65.35 | 66.92 | 64.00 | 64.24 | 1,226,784 | -2.43(-3.65%) |
Feb 26, 2020 | 68.15 | 68.49 | 66.55 | 66.67 | 1,353,543 | -1.08(-1.59%) |
Feb 25, 2020 | 70.65 | 70.65 | 67.54 | 67.75 | 355,533 | -2.53(-3.60%) |
Feb 24, 2020 | 70.33 | 70.58 | 69.86 | 70.28 | 243,230 | -2.11(-2.91%) |
Feb 21, 2020 | 72.94 | 72.94 | 72.13 | 72.39 | 246,794 | -0.86(-1.18%) |
Feb 20, 2020 | 72.73 | 73.45 | 72.66 | 73.25 | 231,099 | +0.40(+0.55%) |
Feb 19, 2020 | 72.95 | 73.08 | 72.57 | 72.85 | 204,095 | +0.24(+0.33%) |
Feb 18, 2020 | 72.84 | 72.97 | 72.10 | 72.61 | 175,405 | -0.40(-0.55%) |
Feb 14, 2020 | 73.44 | 73.44 | 72.75 | 73.02 | 288,175 | -0.38(-0.51%) |
Feb 13, 2020 | 72.95 | 73.43 | 72.94 | 73.39 | 179,172 | +0.14(+0.19%) |
Feb 12, 2020 | 73.28 | 73.47 | 72.94 | 73.26 | 336,050 | +0.57(+0.79%) |
Feb 11, 2020 | 72.44 | 73.11 | 72.34 | 72.68 | 331,801 | +0.75(+1.04%) |
Feb 10, 2020 | 71.96 | 72.02 | 71.69 | 71.93 | 282,900 | -0.11(-0.15%) |
Feb 07, 2020 | 72.84 | 72.85 | 71.84 | 72.04 | 369,018 | -1.16(-1.58%) |
Feb 06, 2020 | 74.01 | 74.07 | 73.17 | 73.20 | 237,903 | -0.42(-0.57%) |
Feb 05, 2020 | 72.78 | 73.73 | 72.73 | 73.62 | 354,520 | +1.63(+2.26%) |
Feb 04, 2020 | 72.22 | 72.37 | 72.00 | 72.00 | 298,523 | +0.80(+1.13%) |
Feb 03, 2020 | 71.02 | 71.59 | 70.94 | 71.19 | 564,093 | +0.56(+0.80%) |
Jan 31, 2020 | 71.94 | 71.95 | 70.39 | 70.63 | 337,022 | -1.56(-2.16%) |
Jan 30, 2020 | 71.68 | 72.23 | 71.31 | 72.19 | 545,219 | -0.08(-0.10%) |
Jan 29, 2020 | 73.02 | 73.20 | 72.24 | 72.27 | 558,201 | -0.57(-0.78%) |
Jan 28, 2020 | 72.83 | 73.17 | 72.60 | 72.83 | 211,957 | +0.50(+0.69%) |
Jan 27, 2020 | 72.40 | 72.82 | 72.06 | 72.34 | 473,711 | -1.07(-1.46%) |
Jan 24, 2020 | 74.91 | 74.91 | 72.96 | 73.41 | 919,347 | -1.35(-1.81%) |
Jan 23, 2020 | 74.53 | 74.87 | 73.72 | 74.76 | 309,314 | +0.08(+0.11%) |
Jan 22, 2020 | 75.08 | 75.11 | 74.55 | 74.68 | 242,123 | -0.18(-0.24%) |
Jan 21, 2020 | 75.49 | 75.49 | 74.73 | 74.86 | 298,984 | -0.90(-1.18%) |
Jan 17, 2020 | 76.23 | 76.28 | 75.63 | 75.75 | 240,395 | -0.22(-0.28%) |
Jan 16, 2020 | 75.74 | 76.35 | 75.48 | 75.97 | 418,878 | +0.97(+1.29%) |
Jan 15, 2020 | 74.70 | 75.29 | 74.64 | 75.00 | 389,577 | +0.18(+0.24%) |
Jan 14, 2020 | 74.35 | 75.27 | 74.18 | 74.82 | 382,909 | +0.26(+0.35%) |
Jan 13, 2020 | 74.10 | 74.58 | 73.65 | 74.56 | 346,662 | +0.51(+0.68%) |
Jan 10, 2020 | 74.51 | 74.51 | 73.71 | 74.06 | 302,893 | -0.41(-0.55%) |
Jan 09, 2020 | 75.04 | 75.04 | 74.39 | 74.47 | 354,957 | -0.17(-0.23%) |
Jan 08, 2020 | 74.67 | 75.07 | 74.46 | 74.64 | 496,502 | +0.00(+0.00%) |
Jan 07, 2020 | 74.99 | 75.05 | 74.43 | 74.64 | 253,338 | -0.63(-0.83%) |
Jan 06, 2020 | 74.61 | 75.35 | 74.34 | 75.27 | 344,059 | +0.06(+0.08%) |
Jan 03, 2020 | 74.66 | 75.31 | 74.63 | 75.21 | 298,201 | -0.15(-0.21%) |
Jan 02, 2020 | 75.89 | 75.89 | 74.68 | 75.36 | 565,584 | -0.02(-0.03%) |
Dec 31, 2019 | 75.04 | 75.67 | 75.04 | 75.38 | 239,115 | +0.25(+0.34%) |
Dec 30, 2019 | 75.26 | 75.60 | 74.83 | 75.13 | 375,667 | +0.02(+0.02%) |
Dec 27, 2019 | 75.75 | 75.75 | 74.98 | 75.11 | 172,990 | -0.37(-0.48%) |
Dec 26, 2019 | 75.62 | 75.62 | 75.32 | 75.48 | 102,988 | +0.01(+0.01%) |
Dec 24, 2019 | 75.41 | 75.57 | 75.35 | 75.47 | 96,200 | +0.08(+0.11%) |
Dec 23, 2019 | 75.55 | 75.55 | 75.15 | 75.38 | 650,443 | -0.06(-0.07%) |
Dec 20, 2019 | 75.81 | 75.81 | 75.30 | 75.44 | 233,782 | -0.08(-0.11%) |
Dec 19, 2019 | 75.50 | 75.52 | 75.23 | 75.52 | 300,859 | +0.04(+0.06%) |
Dec 18, 2019 | 75.39 | 75.58 | 75.03 | 75.48 | 371,345 | +0.32(+0.42%) |
Dec 17, 2019 | 74.70 | 75.21 | 74.67 | 75.16 | 304,745 | +0.63(+0.84%) |
Dec 16, 2019 | 74.81 | 75.28 | 74.50 | 74.53 | 555,543 | +0.28(+0.37%) |
Dec 13, 2019 | 74.79 | 75.05 | 74.00 | 74.25 | 250,716 | -0.55(-0.73%) |
Dec 12, 2019 | 74.03 | 75.12 | 73.73 | 74.80 | 361,557 | +0.84(+1.13%) |
Dec 11, 2019 | 74.00 | 74.10 | 73.67 | 73.97 | 211,194 | +0.14(+0.20%) |
Dec 10, 2019 | 73.88 | 74.06 | 73.65 | 73.82 | 253,981 | -0.09(-0.13%) |
Dec 09, 2019 | 74.02 | 74.20 | 73.88 | 73.91 | 231,129 | -0.13(-0.18%) |
Dec 06, 2019 | 73.69 | 74.39 | 73.68 | 74.04 | 340,656 | +1.10(+1.51%) |
Dec 05, 2019 | 72.85 | 73.05 | 72.70 | 72.94 | 206,474 | +0.32(+0.44%) |
Dec 04, 2019 | 72.41 | 73.02 | 72.41 | 72.62 | 210,642 | +0.59(+0.81%) |
Dec 03, 2019 | 71.94 | 72.07 | 71.36 | 72.04 | 400,060 | -0.47(-0.64%) |