Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.00 | 68.96 | 67.49 | 68.82 | 4,862,700 | -0.71(-1.02%) |
Feb 27, 2020 | 70.55 | 70.94 | 69.49 | 69.53 | 2,787,512 | -1.82(-2.55%) |
Feb 26, 2020 | 71.68 | 72.12 | 71.35 | 71.35 | 1,810,997 | -0.04(-0.06%) |
Feb 25, 2020 | 72.64 | 72.64 | 71.28 | 71.39 | 1,508,424 | -1.02(-1.41%) |
Feb 24, 2020 | 72.70 | 72.88 | 72.35 | 72.41 | 1,450,566 | -2.19(-2.94%) |
Feb 21, 2020 | 74.62 | 74.70 | 74.45 | 74.60 | 940,200 | -0.15(-0.20%) |
Feb 20, 2020 | 74.96 | 74.97 | 74.44 | 74.75 | 1,098,819 | -0.59(-0.78%) |
Feb 19, 2020 | 75.56 | 75.56 | 75.33 | 75.34 | 746,918 | +0.08(+0.11%) |
Feb 18, 2020 | 75.21 | 75.36 | 75.17 | 75.26 | 660,893 | -0.14(-0.19%) |
Feb 14, 2020 | 75.45 | 75.45 | 75.28 | 75.40 | 955,900 | +0.06(+0.08%) |
Feb 13, 2020 | 75.18 | 75.54 | 75.18 | 75.34 | 931,056 | -0.29(-0.38%) |
Feb 12, 2020 | 75.65 | 75.65 | 75.44 | 75.63 | 1,250,327 | +0.00(+0.00%) |
Feb 11, 2020 | 75.70 | 75.74 | 75.54 | 75.63 | 1,379,714 | +0.26(+0.34%) |
Feb 10, 2020 | 75.07 | 75.37 | 75.07 | 75.37 | 644,480 | +0.18(+0.24%) |
Feb 07, 2020 | 75.38 | 75.43 | 75.18 | 75.19 | 873,100 | -0.47(-0.62%) |
Feb 06, 2020 | 75.69 | 75.69 | 75.53 | 75.66 | 874,126 | +0.15(+0.20%) |
Feb 05, 2020 | 75.54 | 75.54 | 75.31 | 75.51 | 939,180 | +0.57(+0.76%) |
Feb 04, 2020 | 74.99 | 75.07 | 74.90 | 74.94 | 1,050,119 | +0.53(+0.71%) |
Feb 03, 2020 | 74.52 | 74.64 | 74.32 | 74.41 | 638,324 | +0.11(+0.15%) |
Jan 31, 2020 | 74.76 | 74.76 | 74.14 | 74.30 | 1,166,400 | -0.84(-1.12%) |
Jan 30, 2020 | 74.74 | 75.14 | 74.61 | 75.14 | 883,314 | +0.18(+0.24%) |
Jan 29, 2020 | 75.07 | 75.16 | 74.88 | 74.96 | 886,351 | +0.07(+0.09%) |
Jan 28, 2020 | 74.66 | 74.95 | 74.61 | 74.89 | 1,021,199 | +0.50(+0.67%) |
Jan 27, 2020 | 74.73 | 74.73 | 74.34 | 74.39 | 929,096 | -1.17(-1.55%) |
Jan 24, 2020 | 75.94 | 75.94 | 75.44 | 75.56 | 857,100 | -0.12(-0.16%) |
Jan 23, 2020 | 75.61 | 75.72 | 75.34 | 75.68 | 1,115,754 | +0.05(+0.07%) |
Jan 22, 2020 | 75.79 | 75.81 | 75.60 | 75.63 | 954,097 | +0.19(+0.25%) |
Jan 21, 2020 | 75.69 | 75.69 | 75.43 | 75.44 | 789,534 | -0.31(-0.41%) |
Jan 17, 2020 | 75.66 | 75.76 | 75.55 | 75.75 | 943,400 | +0.26(+0.34%) |
Jan 16, 2020 | 75.39 | 75.50 | 75.28 | 75.49 | 819,195 | +0.27(+0.36%) |
Jan 15, 2020 | 75.16 | 75.29 | 75.01 | 75.22 | 818,709 | +0.14(+0.19%) |
Jan 14, 2020 | 74.89 | 75.12 | 74.87 | 75.08 | 794,208 | +0.19(+0.25%) |
Jan 13, 2020 | 74.68 | 74.92 | 74.53 | 74.89 | 996,236 | +0.29(+0.39%) |
Jan 10, 2020 | 74.72 | 74.83 | 74.53 | 74.60 | 713,900 | -0.12(-0.16%) |
Jan 09, 2020 | 74.61 | 74.72 | 74.53 | 74.72 | 739,608 | +0.27(+0.36%) |
Jan 08, 2020 | 74.42 | 74.66 | 74.34 | 74.45 | 989,834 | +0.00(+0.00%) |
Jan 07, 2020 | 74.65 | 74.69 | 74.43 | 74.45 | 696,870 | -0.11(-0.15%) |
Jan 06, 2020 | 74.37 | 74.60 | 74.27 | 74.56 | 1,065,878 | +0.15(+0.20%) |
Jan 03, 2020 | 74.31 | 74.71 | 74.31 | 74.41 | 888,200 | -0.44(-0.59%) |
Jan 02, 2020 | 74.90 | 74.90 | 74.61 | 74.85 | 1,444,911 | +0.31(+0.42%) |
Dec 31, 2019 | 74.44 | 74.54 | 74.17 | 74.54 | 771,200 | +0.22(+0.30%) |
Dec 30, 2019 | 74.73 | 74.82 | 74.30 | 74.32 | 775,152 | -0.44(-0.59%) |
Dec 27, 2019 | 74.81 | 74.84 | 74.53 | 74.76 | 656,300 | +0.25(+0.34%) |
Dec 26, 2019 | 74.53 | 74.53 | 74.38 | 74.51 | 477,806 | +0.24(+0.32%) |
Dec 24, 2019 | 74.50 | 74.50 | 74.18 | 74.27 | 248,400 | -0.01(-0.01%) |
Dec 23, 2019 | 74.28 | 74.31 | 74.21 | 74.28 | 967,495 | +0.14(+0.19%) |
Dec 20, 2019 | 74.62 | 74.62 | 74.14 | 74.14 | 1,913,600 | +0.14(+0.19%) |
Dec 19, 2019 | 73.95 | 74.08 | 73.80 | 74.00 | 771,883 | -0.01(-0.01%) |
Dec 18, 2019 | 74.02 | 74.11 | 73.90 | 74.01 | 926,213 | -0.01(-0.01%) |
Dec 17, 2019 | 74.05 | 74.13 | 73.97 | 74.02 | 1,073,408 | -0.29(-0.39%) |
Dec 16, 2019 | 74.31 | 74.37 | 74.22 | 74.31 | 512,534 | -1.11(-1.47%) |
Dec 13, 2019 | 75.40 | 75.67 | 75.16 | 75.42 | 802,200 | -0.03(-0.04%) |
Dec 12, 2019 | 75.28 | 75.57 | 75.13 | 75.45 | 989,521 | +0.07(+0.09%) |
Dec 11, 2019 | 75.15 | 75.42 | 75.00 | 75.38 | 414,205 | +0.30(+0.40%) |
Dec 10, 2019 | 75.12 | 75.21 | 75.00 | 75.08 | 651,486 | -0.08(-0.11%) |
Dec 09, 2019 | 75.34 | 75.38 | 75.14 | 75.16 | 467,246 | -0.29(-0.38%) |
Dec 06, 2019 | 75.51 | 75.51 | 75.25 | 75.45 | 451,600 | +0.45(+0.60%) |
Dec 05, 2019 | 75.14 | 75.14 | 74.91 | 75.00 | 710,894 | -0.11(-0.14%) |
Dec 04, 2019 | 75.06 | 75.15 | 74.86 | 75.11 | 654,855 | +0.42(+0.56%) |
Dec 03, 2019 | 74.43 | 74.72 | 74.31 | 74.69 | 574,102 | -0.16(-0.21%) |