Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.13 | 60.97 | 58.76 | 60.58 | 6,343,455 | -1.66(-2.67%) |
Feb 27, 2020 | 63.68 | 64.77 | 62.03 | 62.24 | 4,892,276 | -3.53(-5.37%) |
Feb 26, 2020 | 68.06 | 68.31 | 65.71 | 65.77 | 3,817,343 | -1.72(-2.55%) |
Feb 25, 2020 | 70.83 | 70.83 | 67.02 | 67.49 | 3,688,195 | -3.03(-4.29%) |
Feb 24, 2020 | 71.54 | 71.91 | 69.89 | 70.52 | 4,218,669 | -3.83(-5.15%) |
Feb 21, 2020 | 74.61 | 74.93 | 73.41 | 74.35 | 2,619,462 | -0.95(-1.26%) |
Feb 20, 2020 | 74.70 | 75.87 | 74.65 | 75.29 | 1,771,422 | +0.55(+0.73%) |
Feb 19, 2020 | 75.07 | 75.19 | 74.72 | 74.75 | 1,771,034 | -0.06(-0.09%) |
Feb 18, 2020 | 75.37 | 76.06 | 74.24 | 74.81 | 1,796,759 | -1.04(-1.38%) |
Feb 14, 2020 | 75.94 | 76.22 | 75.38 | 75.86 | 1,489,149 | +0.01(+0.01%) |
Feb 13, 2020 | 75.81 | 76.12 | 75.41 | 75.85 | 1,826,558 | -0.30(-0.40%) |
Feb 12, 2020 | 76.67 | 77.17 | 76.13 | 76.15 | 1,934,802 | +0.06(+0.08%) |
Feb 11, 2020 | 75.67 | 76.85 | 75.38 | 76.09 | 1,878,136 | +0.78(+1.03%) |
Feb 10, 2020 | 74.90 | 75.33 | 74.59 | 75.31 | 1,485,238 | +0.17(+0.23%) |
Feb 07, 2020 | 75.17 | 75.67 | 74.79 | 75.13 | 1,903,019 | -0.52(-0.69%) |
Feb 06, 2020 | 76.65 | 76.68 | 75.65 | 75.66 | 2,220,799 | -0.25(-0.32%) |
Feb 05, 2020 | 75.66 | 76.92 | 75.02 | 75.90 | 4,798,772 | +1.67(+2.26%) |
Feb 04, 2020 | 73.97 | 74.93 | 73.97 | 74.23 | 2,621,464 | +1.61(+2.22%) |
Feb 03, 2020 | 72.74 | 73.81 | 72.57 | 72.62 | 1,900,636 | +0.35(+0.48%) |
Jan 31, 2020 | 73.05 | 73.49 | 71.89 | 72.27 | 3,396,781 | -1.63(-2.20%) |
Jan 30, 2020 | 72.21 | 73.97 | 71.97 | 73.90 | 1,817,520 | +0.95(+1.31%) |
Jan 29, 2020 | 73.43 | 73.82 | 72.93 | 72.94 | 1,625,476 | -0.07(-0.10%) |
Jan 28, 2020 | 72.36 | 73.44 | 71.93 | 73.01 | 2,211,957 | +1.31(+1.83%) |
Jan 27, 2020 | 72.36 | 72.86 | 71.56 | 71.70 | 2,651,474 | -2.52(-3.39%) |
Jan 24, 2020 | 75.92 | 75.92 | 73.41 | 74.22 | 2,424,418 | -1.60(-2.10%) |
Jan 23, 2020 | 75.64 | 76.01 | 74.63 | 75.82 | 2,510,578 | -0.33(-0.44%) |
Jan 22, 2020 | 76.01 | 76.25 | 75.69 | 76.15 | 2,066,998 | +0.37(+0.48%) |
Jan 21, 2020 | 76.43 | 76.55 | 75.35 | 75.78 | 2,616,014 | -1.28(-1.66%) |
Jan 17, 2020 | 75.77 | 77.06 | 75.72 | 77.06 | 3,151,958 | +1.36(+1.79%) |
Jan 16, 2020 | 75.40 | 75.82 | 75.30 | 75.70 | 2,776,125 | +0.85(+1.13%) |
Jan 15, 2020 | 74.67 | 75.40 | 74.46 | 74.86 | 2,550,184 | -0.48(-0.64%) |
Jan 14, 2020 | 75.20 | 75.90 | 75.15 | 75.34 | 2,403,538 | -0.11(-0.15%) |
Jan 13, 2020 | 75.05 | 75.46 | 74.70 | 75.45 | 1,911,479 | +0.52(+0.70%) |
Jan 10, 2020 | 75.12 | 75.39 | 74.63 | 74.93 | 1,800,705 | -0.23(-0.31%) |
Jan 09, 2020 | 75.14 | 75.44 | 74.89 | 75.16 | 2,872,277 | +0.56(+0.76%) |
Jan 08, 2020 | 74.44 | 75.68 | 74.16 | 74.59 | 4,550,418 | +0.48(+0.64%) |
Jan 07, 2020 | 73.97 | 74.44 | 73.59 | 74.12 | 2,192,970 | -0.08(-0.11%) |
Jan 06, 2020 | 73.11 | 74.22 | 72.99 | 74.20 | 2,128,174 | +0.18(+0.25%) |
Jan 03, 2020 | 74.13 | 74.38 | 73.55 | 74.01 | 1,923,179 | -1.25(-1.67%) |
Jan 02, 2020 | 74.63 | 75.32 | 74.43 | 75.27 | 2,198,204 | +0.87(+1.17%) |
Dec 31, 2019 | 73.79 | 74.40 | 73.63 | 74.40 | 1,707,715 | +0.68(+0.93%) |
Dec 30, 2019 | 74.32 | 74.32 | 73.64 | 73.71 | 1,073,710 | -0.27(-0.36%) |
Dec 27, 2019 | 74.87 | 74.87 | 73.87 | 73.98 | 1,382,376 | -0.63(-0.84%) |
Dec 26, 2019 | 74.47 | 75.03 | 74.28 | 74.61 | 1,385,871 | +0.16(+0.21%) |
Dec 24, 2019 | 74.82 | 75.04 | 74.40 | 74.45 | 752,110 | -0.37(-0.50%) |
Dec 23, 2019 | 75.12 | 75.28 | 74.24 | 74.82 | 2,221,772 | -0.21(-0.27%) |
Dec 20, 2019 | 75.40 | 75.70 | 75.00 | 75.03 | 6,561,970 | +0.24(+0.32%) |
Dec 19, 2019 | 75.74 | 75.74 | 74.70 | 74.79 | 4,321,297 | -0.82(-1.08%) |
Dec 18, 2019 | 75.79 | 75.86 | 75.42 | 75.61 | 2,605,548 | +0.11(+0.15%) |
Dec 17, 2019 | 74.91 | 75.67 | 74.84 | 75.50 | 1,765,206 | +0.51(+0.68%) |
Dec 16, 2019 | 75.40 | 75.63 | 74.91 | 74.99 | 2,033,148 | +0.28(+0.37%) |
Dec 13, 2019 | 75.09 | 75.90 | 74.46 | 74.71 | 2,180,981 | -0.33(-0.43%) |
Dec 12, 2019 | 73.46 | 75.28 | 73.33 | 75.04 | 2,867,969 | +1.69(+2.30%) |
Dec 11, 2019 | 73.36 | 73.55 | 72.95 | 73.35 | 1,808,672 | -0.02(-0.03%) |
Dec 10, 2019 | 73.40 | 73.61 | 73.09 | 73.37 | 1,742,174 | -0.28(-0.38%) |
Dec 09, 2019 | 72.79 | 73.81 | 72.52 | 73.65 | 1,535,458 | +0.40(+0.55%) |
Dec 06, 2019 | 73.19 | 73.78 | 73.13 | 73.24 | 1,795,539 | +1.02(+1.41%) |
Dec 05, 2019 | 72.61 | 72.93 | 72.05 | 72.23 | 1,855,884 | +0.20(+0.28%) |
Dec 04, 2019 | 72.18 | 72.78 | 72.00 | 72.03 | 2,317,099 | +0.30(+0.42%) |
Dec 03, 2019 | 72.38 | 72.79 | 71.30 | 71.73 | 3,896,110 | -2.03(-2.75%) |