Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.63 | 60.38 | 57.59 | 58.30 | 531,769 | -1.38(-2.30%) |
Feb 27, 2020 | 60.84 | 61.99 | 59.58 | 59.68 | 372,435 | -2.36(-3.81%) |
Feb 26, 2020 | 61.92 | 63.19 | 61.91 | 62.05 | 249,823 | +0.28(+0.45%) |
Feb 25, 2020 | 63.89 | 63.89 | 61.27 | 61.77 | 284,466 | -1.82(-2.86%) |
Feb 24, 2020 | 64.17 | 64.53 | 63.38 | 63.58 | 242,855 | -2.61(-3.94%) |
Feb 21, 2020 | 67.32 | 67.38 | 65.88 | 66.19 | 487,946 | -1.18(-1.75%) |
Feb 20, 2020 | 67.21 | 68.15 | 66.87 | 67.37 | 196,179 | +0.03(+0.04%) |
Feb 19, 2020 | 68.88 | 69.26 | 66.76 | 67.34 | 232,780 | -1.11(-1.62%) |
Feb 18, 2020 | 69.20 | 69.73 | 68.01 | 68.45 | 289,013 | -2.05(-2.91%) |
Feb 14, 2020 | 70.54 | 70.69 | 69.71 | 70.50 | 238,384 | +0.02(+0.03%) |
Feb 13, 2020 | 70.33 | 70.70 | 69.98 | 70.48 | 206,473 | -0.05(-0.08%) |
Feb 12, 2020 | 71.12 | 71.35 | 70.43 | 70.53 | 300,338 | -0.38(-0.53%) |
Feb 11, 2020 | 70.04 | 71.13 | 69.73 | 70.91 | 306,664 | +1.24(+1.79%) |
Feb 10, 2020 | 68.62 | 69.67 | 68.32 | 69.67 | 348,233 | +1.12(+1.63%) |
Feb 07, 2020 | 67.92 | 68.96 | 67.64 | 68.55 | 333,157 | +0.55(+0.80%) |
Feb 06, 2020 | 66.77 | 68.40 | 66.35 | 68.00 | 343,906 | +0.91(+1.36%) |
Feb 05, 2020 | 62.01 | 67.22 | 61.27 | 67.09 | 514,153 | +5.95(+9.73%) |
Feb 04, 2020 | 60.35 | 61.57 | 59.92 | 61.14 | 393,145 | +1.49(+2.51%) |
Feb 03, 2020 | 59.30 | 60.29 | 59.07 | 59.65 | 413,142 | +0.26(+0.44%) |
Jan 31, 2020 | 59.15 | 59.81 | 59.06 | 59.39 | 336,957 | -0.13(-0.21%) |
Jan 30, 2020 | 59.01 | 59.52 | 58.16 | 59.51 | 136,551 | +0.27(+0.45%) |
Jan 29, 2020 | 59.68 | 59.84 | 59.07 | 59.24 | 146,157 | -0.16(-0.27%) |
Jan 28, 2020 | 59.47 | 59.69 | 59.34 | 59.40 | 148,000 | +0.32(+0.55%) |
Jan 27, 2020 | 58.99 | 59.65 | 58.91 | 59.08 | 124,229 | -0.73(-1.23%) |
Jan 24, 2020 | 60.50 | 60.50 | 59.19 | 59.82 | 96,449 | -0.47(-0.79%) |
Jan 23, 2020 | 60.49 | 60.61 | 59.73 | 60.29 | 214,080 | -0.14(-0.24%) |
Jan 22, 2020 | 60.26 | 60.76 | 59.89 | 60.43 | 162,710 | +0.64(+1.06%) |
Jan 21, 2020 | 60.56 | 60.85 | 59.67 | 59.80 | 157,610 | -0.72(-1.18%) |
Jan 17, 2020 | 61.77 | 61.85 | 60.29 | 60.51 | 203,068 | -0.91(-1.49%) |
Jan 16, 2020 | 60.40 | 61.47 | 60.18 | 61.43 | 325,485 | +1.39(+2.31%) |
Jan 15, 2020 | 59.65 | 60.09 | 59.56 | 60.04 | 264,879 | +0.03(+0.04%) |
Jan 14, 2020 | 59.39 | 60.19 | 59.17 | 60.01 | 180,629 | +0.56(+0.95%) |
Jan 13, 2020 | 58.45 | 59.51 | 58.14 | 59.45 | 272,680 | +1.07(+1.84%) |
Jan 10, 2020 | 58.66 | 58.76 | 58.13 | 58.38 | 137,576 | -0.45(-0.76%) |
Jan 09, 2020 | 58.91 | 58.96 | 58.46 | 58.82 | 197,704 | +0.24(+0.41%) |
Jan 08, 2020 | 56.89 | 58.82 | 56.89 | 58.58 | 322,062 | +1.59(+2.79%) |
Jan 07, 2020 | 56.78 | 57.47 | 56.58 | 56.99 | 182,644 | +0.13(+0.24%) |
Jan 06, 2020 | 57.35 | 57.61 | 56.85 | 56.85 | 195,901 | -1.19(-2.05%) |
Jan 03, 2020 | 57.20 | 58.39 | 57.00 | 58.04 | 147,299 | +0.18(+0.31%) |
Jan 02, 2020 | 58.12 | 58.37 | 57.38 | 57.87 | 221,287 | -0.01(-0.02%) |
Dec 31, 2019 | 58.16 | 58.63 | 57.81 | 57.87 | 224,526 | -0.42(-0.72%) |
Dec 30, 2019 | 58.48 | 58.81 | 57.90 | 58.29 | 141,767 | +0.12(+0.20%) |
Dec 27, 2019 | 58.81 | 58.86 | 58.06 | 58.18 | 212,567 | -0.52(-0.88%) |
Dec 26, 2019 | 58.71 | 59.04 | 58.50 | 58.70 | 138,674 | -0.07(-0.12%) |
Dec 24, 2019 | 58.85 | 59.32 | 58.51 | 58.77 | 101,478 | -0.14(-0.24%) |
Dec 23, 2019 | 58.97 | 59.53 | 58.72 | 58.91 | 191,178 | +0.11(+0.18%) |
Dec 20, 2019 | 60.24 | 60.39 | 58.29 | 58.80 | 957,226 | -1.27(-2.12%) |
Dec 19, 2019 | 60.03 | 60.21 | 59.73 | 60.08 | 100,607 | +0.01(+0.01%) |
Dec 18, 2019 | 59.77 | 60.36 | 59.43 | 60.07 | 158,905 | +0.36(+0.60%) |
Dec 17, 2019 | 59.36 | 59.83 | 58.78 | 59.71 | 141,167 | +0.17(+0.29%) |
Dec 16, 2019 | 59.60 | 60.29 | 59.37 | 59.54 | 126,164 | +0.21(+0.35%) |
Dec 13, 2019 | 60.05 | 60.29 | 58.66 | 59.33 | 140,594 | -1.11(-1.84%) |
Dec 12, 2019 | 60.05 | 61.17 | 59.72 | 60.44 | 228,806 | +0.82(+1.38%) |
Dec 11, 2019 | 59.36 | 59.71 | 58.96 | 59.62 | 107,041 | +0.08(+0.14%) |
Dec 10, 2019 | 59.01 | 59.57 | 58.67 | 59.54 | 105,050 | +0.53(+0.89%) |
Dec 09, 2019 | 58.89 | 59.33 | 58.73 | 59.01 | 168,671 | +0.09(+0.15%) |
Dec 06, 2019 | 58.77 | 59.57 | 58.51 | 58.92 | 178,257 | +0.83(+1.43%) |
Dec 05, 2019 | 58.21 | 58.47 | 57.70 | 58.09 | 208,996 | +0.16(+0.28%) |
Dec 04, 2019 | 57.87 | 58.30 | 57.78 | 57.93 | 103,168 | +0.51(+0.89%) |
Dec 03, 2019 | 58.00 | 58.20 | 57.04 | 57.42 | 158,623 | -1.09(-1.87%) |