Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.05 | 64.30 | 60.71 | 64.30 | 131,562 | +1.76(+2.82%) |
Feb 27, 2020 | 62.99 | 63.68 | 61.76 | 62.53 | 68,847 | -1.60(-2.50%) |
Feb 26, 2020 | 61.09 | 65.58 | 61.09 | 64.14 | 86,477 | +4.76(+8.02%) |
Feb 25, 2020 | 61.39 | 61.80 | 58.68 | 59.37 | 53,911 | -1.79(-2.93%) |
Feb 24, 2020 | 60.47 | 61.43 | 59.96 | 61.16 | 57,140 | -0.50(-0.81%) |
Feb 21, 2020 | 61.93 | 62.13 | 61.41 | 61.66 | 36,071 | -0.28(-0.46%) |
Feb 20, 2020 | 62.13 | 63.00 | 61.87 | 61.94 | 36,161 | -0.40(-0.65%) |
Feb 19, 2020 | 65.10 | 65.10 | 62.14 | 62.35 | 61,480 | -2.11(-3.27%) |
Feb 18, 2020 | 63.24 | 64.71 | 62.84 | 64.45 | 60,218 | +2.55(+4.12%) |
Feb 14, 2020 | 62.47 | 62.47 | 61.23 | 61.90 | 51,014 | -0.45(-0.73%) |
Feb 13, 2020 | 61.83 | 62.75 | 61.66 | 62.35 | 45,075 | +0.33(+0.54%) |
Feb 12, 2020 | 62.94 | 62.94 | 61.84 | 62.02 | 34,813 | -0.49(-0.78%) |
Feb 11, 2020 | 62.95 | 63.63 | 62.11 | 62.51 | 49,418 | -0.27(-0.44%) |
Feb 10, 2020 | 62.04 | 62.82 | 61.08 | 62.78 | 59,964 | +0.76(+1.23%) |
Feb 07, 2020 | 62.53 | 62.67 | 61.65 | 62.02 | 59,769 | -0.75(-1.20%) |
Feb 06, 2020 | 64.20 | 64.47 | 62.64 | 62.77 | 42,834 | -1.06(-1.66%) |
Feb 05, 2020 | 63.26 | 64.08 | 63.20 | 63.84 | 73,575 | +1.22(+1.96%) |
Feb 04, 2020 | 65.33 | 65.40 | 62.52 | 62.61 | 95,188 | -2.01(-3.11%) |
Feb 03, 2020 | 65.66 | 65.66 | 64.27 | 64.62 | 58,296 | -0.74(-1.13%) |
Jan 31, 2020 | 65.93 | 65.93 | 64.98 | 65.36 | 47,161 | -0.87(-1.32%) |
Jan 30, 2020 | 66.77 | 67.19 | 65.07 | 66.23 | 52,760 | -1.06(-1.58%) |
Jan 29, 2020 | 69.28 | 69.28 | 67.25 | 67.30 | 55,404 | -1.76(-2.56%) |
Jan 28, 2020 | 69.22 | 69.53 | 68.75 | 69.06 | 65,593 | +0.49(+0.71%) |
Jan 27, 2020 | 68.49 | 68.92 | 68.47 | 68.57 | 43,621 | -0.89(-1.28%) |
Jan 24, 2020 | 70.14 | 70.17 | 68.84 | 69.46 | 27,666 | -0.66(-0.94%) |
Jan 23, 2020 | 70.60 | 70.95 | 69.82 | 70.12 | 45,166 | -0.74(-1.04%) |
Jan 22, 2020 | 70.41 | 70.98 | 70.06 | 70.86 | 37,849 | +0.75(+1.06%) |
Jan 21, 2020 | 70.61 | 70.62 | 69.82 | 70.11 | 47,452 | -0.73(-1.03%) |
Jan 17, 2020 | 72.07 | 72.07 | 70.56 | 70.84 | 28,367 | -0.73(-1.02%) |
Jan 16, 2020 | 70.87 | 71.73 | 70.64 | 71.57 | 30,590 | +1.22(+1.73%) |
Jan 15, 2020 | 69.88 | 70.43 | 69.62 | 70.35 | 35,184 | +0.27(+0.39%) |
Jan 14, 2020 | 70.29 | 70.70 | 69.92 | 70.08 | 29,359 | -0.35(-0.50%) |
Jan 13, 2020 | 70.29 | 70.53 | 69.88 | 70.43 | 27,818 | +0.09(+0.12%) |
Jan 10, 2020 | 70.53 | 70.81 | 69.82 | 70.35 | 36,071 | -0.33(-0.46%) |
Jan 09, 2020 | 71.42 | 71.64 | 70.25 | 70.67 | 59,016 | -0.39(-0.55%) |
Jan 08, 2020 | 71.06 | 71.63 | 70.72 | 71.07 | 70,135 | -0.11(-0.16%) |
Jan 07, 2020 | 71.21 | 71.50 | 70.72 | 71.18 | 30,670 | -0.27(-0.37%) |
Jan 06, 2020 | 70.88 | 71.78 | 70.64 | 71.44 | 28,774 | +0.07(+0.10%) |
Jan 03, 2020 | 70.49 | 71.55 | 70.49 | 71.37 | 35,604 | -0.04(-0.06%) |
Jan 02, 2020 | 71.76 | 71.76 | 70.35 | 71.42 | 39,207 | -0.11(-0.16%) |
Dec 31, 2019 | 71.81 | 72.44 | 71.49 | 71.53 | 31,635 | -0.42(-0.58%) |
Dec 30, 2019 | 72.10 | 72.46 | 71.32 | 71.95 | 51,056 | -0.21(-0.28%) |
Dec 27, 2019 | 72.81 | 72.81 | 71.73 | 72.15 | 32,219 | -0.44(-0.60%) |
Dec 26, 2019 | 72.27 | 72.81 | 72.20 | 72.59 | 39,246 | +0.46(+0.64%) |
Dec 24, 2019 | 72.74 | 72.83 | 72.13 | 72.13 | 38,873 | -0.48(-0.66%) |
Dec 23, 2019 | 74.14 | 74.53 | 71.49 | 72.61 | 68,372 | -1.39(-1.88%) |
Dec 20, 2019 | 74.10 | 74.22 | 73.54 | 74.00 | 130,745 | +0.21(+0.28%) |
Dec 19, 2019 | 73.04 | 73.93 | 72.82 | 73.79 | 80,959 | +1.12(+1.54%) |
Dec 18, 2019 | 72.09 | 73.31 | 71.95 | 72.67 | 53,890 | +0.84(+1.17%) |
Dec 17, 2019 | 70.65 | 71.91 | 70.46 | 71.83 | 101,707 | +1.38(+1.96%) |
Dec 16, 2019 | 70.17 | 70.70 | 70.01 | 70.45 | 81,197 | +0.82(+1.18%) |
Dec 13, 2019 | 70.53 | 70.62 | 69.11 | 69.63 | 54,866 | -0.94(-1.34%) |
Dec 12, 2019 | 70.69 | 71.16 | 70.00 | 70.57 | 68,526 | -0.02(-0.02%) |
Dec 11, 2019 | 70.00 | 70.93 | 69.53 | 70.59 | 88,331 | +0.70(+1.01%) |
Dec 10, 2019 | 69.56 | 70.44 | 69.34 | 69.88 | 59,895 | -0.08(-0.11%) |
Dec 09, 2019 | 70.08 | 70.50 | 69.65 | 69.96 | 57,049 | -0.19(-0.27%) |
Dec 06, 2019 | 71.21 | 71.45 | 69.92 | 70.14 | 74,404 | -0.16(-0.23%) |
Dec 05, 2019 | 70.00 | 70.67 | 69.31 | 70.31 | 97,228 | +0.54(+0.78%) |
Dec 04, 2019 | 69.25 | 70.42 | 68.74 | 69.76 | 40,562 | +0.88(+1.28%) |
Dec 03, 2019 | 68.54 | 69.07 | 68.05 | 68.88 | 49,123 | -0.26(-0.38%) |