Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.30 | 69.67 | 64.98 | 68.31 | 2,091,140 | +0.25(+0.37%) |
Feb 27, 2020 | 71.19 | 71.19 | 67.86 | 68.06 | 1,399,139 | -4.15(-5.74%) |
Feb 26, 2020 | 73.25 | 74.42 | 72.11 | 72.21 | 773,449 | -0.60(-0.83%) |
Feb 25, 2020 | 75.38 | 75.83 | 72.56 | 72.81 | 983,192 | -2.53(-3.36%) |
Feb 24, 2020 | 75.23 | 75.64 | 74.30 | 75.34 | 686,741 | -1.40(-1.82%) |
Feb 21, 2020 | 75.97 | 76.96 | 75.81 | 76.73 | 660,615 | +0.29(+0.38%) |
Feb 20, 2020 | 76.23 | 77.23 | 75.92 | 76.44 | 860,174 | -0.07(-0.09%) |
Feb 19, 2020 | 77.66 | 77.86 | 76.50 | 76.51 | 692,789 | -0.77(-0.99%) |
Feb 18, 2020 | 77.30 | 77.41 | 76.72 | 77.27 | 660,197 | -0.24(-0.31%) |
Feb 14, 2020 | 77.52 | 78.06 | 77.30 | 77.52 | 611,902 | +0.03(+0.04%) |
Feb 13, 2020 | 76.41 | 77.95 | 75.66 | 77.49 | 793,031 | +1.07(+1.39%) |
Feb 12, 2020 | 77.05 | 77.37 | 75.52 | 76.42 | 1,123,249 | -0.47(-0.60%) |
Feb 11, 2020 | 77.18 | 77.26 | 76.45 | 76.89 | 1,040,700 | +0.10(+0.13%) |
Feb 10, 2020 | 75.84 | 77.05 | 75.75 | 76.79 | 1,151,813 | +0.64(+0.84%) |
Feb 07, 2020 | 76.80 | 77.45 | 76.01 | 76.15 | 1,317,102 | -0.98(-1.27%) |
Feb 06, 2020 | 76.30 | 77.87 | 76.13 | 77.13 | 1,898,513 | +0.83(+1.09%) |
Feb 05, 2020 | 73.37 | 76.91 | 73.34 | 76.29 | 2,038,819 | +2.61(+3.54%) |
Feb 04, 2020 | 73.01 | 74.11 | 72.61 | 73.69 | 1,384,695 | +1.38(+1.90%) |
Feb 03, 2020 | 71.78 | 72.69 | 71.34 | 72.31 | 1,185,336 | +0.58(+0.81%) |
Jan 31, 2020 | 72.81 | 73.26 | 71.30 | 71.73 | 1,228,656 | -1.73(-2.36%) |
Jan 30, 2020 | 72.02 | 73.68 | 71.69 | 73.47 | 1,111,894 | +1.00(+1.38%) |
Jan 29, 2020 | 73.57 | 73.80 | 72.44 | 72.47 | 793,094 | -0.72(-0.98%) |
Jan 28, 2020 | 73.89 | 73.95 | 72.78 | 73.18 | 826,851 | -0.50(-0.68%) |
Jan 27, 2020 | 72.03 | 74.83 | 71.50 | 73.69 | 1,165,864 | +1.02(+1.40%) |
Jan 24, 2020 | 73.60 | 73.65 | 72.43 | 72.67 | 868,470 | -0.84(-1.15%) |
Jan 23, 2020 | 72.47 | 73.79 | 71.85 | 73.51 | 1,193,021 | +0.74(+1.01%) |
Jan 22, 2020 | 71.29 | 73.17 | 71.12 | 72.78 | 1,468,419 | +1.80(+2.54%) |
Jan 21, 2020 | 70.66 | 71.51 | 70.57 | 70.98 | 758,768 | -0.18(-0.26%) |
Jan 17, 2020 | 71.66 | 72.09 | 71.03 | 71.16 | 758,350 | -0.25(-0.35%) |
Jan 16, 2020 | 70.69 | 71.95 | 70.60 | 71.41 | 879,181 | +1.33(+1.89%) |
Jan 15, 2020 | 69.59 | 70.97 | 69.56 | 70.08 | 551,876 | +0.53(+0.77%) |
Jan 14, 2020 | 70.16 | 70.54 | 69.47 | 69.55 | 713,361 | -0.72(-1.02%) |
Jan 13, 2020 | 69.09 | 70.55 | 69.09 | 70.27 | 1,310,826 | +1.39(+2.01%) |
Jan 10, 2020 | 69.02 | 69.39 | 68.36 | 68.88 | 1,078,079 | +0.05(+0.07%) |
Jan 09, 2020 | 68.55 | 69.49 | 68.47 | 68.83 | 1,655,790 | +0.71(+1.04%) |
Jan 08, 2020 | 68.59 | 69.01 | 68.08 | 68.13 | 1,380,552 | -0.21(-0.31%) |
Jan 07, 2020 | 69.21 | 69.25 | 68.29 | 68.34 | 1,267,907 | -1.13(-1.63%) |
Jan 06, 2020 | 69.76 | 70.06 | 69.33 | 69.47 | 986,941 | -0.53(-0.76%) |
Jan 03, 2020 | 69.09 | 70.74 | 68.91 | 70.01 | 720,784 | +0.04(+0.06%) |
Jan 02, 2020 | 70.59 | 71.25 | 68.98 | 69.97 | 1,206,950 | -0.32(-0.45%) |
Dec 31, 2019 | 70.37 | 70.87 | 69.90 | 70.29 | 656,384 | -0.16(-0.23%) |
Dec 30, 2019 | 71.05 | 71.30 | 70.29 | 70.45 | 467,223 | -0.47(-0.67%) |
Dec 27, 2019 | 70.95 | 71.31 | 70.55 | 70.93 | 518,605 | +0.09(+0.12%) |
Dec 26, 2019 | 70.45 | 70.90 | 70.28 | 70.84 | 397,132 | +0.46(+0.65%) |
Dec 24, 2019 | 71.01 | 71.39 | 70.35 | 70.38 | 172,455 | -0.65(-0.91%) |
Dec 23, 2019 | 69.73 | 71.38 | 69.57 | 71.03 | 1,274,040 | +1.35(+1.93%) |
Dec 20, 2019 | 68.91 | 70.36 | 68.75 | 69.69 | 2,011,569 | +1.19(+1.74%) |
Dec 19, 2019 | 69.70 | 69.70 | 68.21 | 68.49 | 1,830,881 | -1.08(-1.55%) |
Dec 18, 2019 | 70.28 | 70.41 | 69.53 | 69.57 | 1,000,232 | -0.68(-0.97%) |
Dec 17, 2019 | 70.20 | 71.10 | 70.20 | 70.25 | 821,749 | -0.07(-0.10%) |
Dec 16, 2019 | 70.05 | 70.87 | 69.56 | 70.32 | 1,089,041 | +0.80(+1.16%) |
Dec 13, 2019 | 69.72 | 70.64 | 69.07 | 69.51 | 1,004,391 | +0.14(+0.20%) |
Dec 12, 2019 | 69.88 | 70.92 | 69.15 | 69.38 | 1,256,344 | -0.54(-0.78%) |
Dec 11, 2019 | 70.47 | 70.79 | 69.56 | 69.92 | 910,023 | -0.54(-0.77%) |
Dec 10, 2019 | 71.45 | 71.65 | 70.22 | 70.46 | 1,490,249 | -1.07(-1.49%) |
Dec 09, 2019 | 72.04 | 72.29 | 71.30 | 71.53 | 2,019,707 | -0.37(-0.51%) |
Dec 06, 2019 | 73.93 | 74.23 | 71.66 | 71.90 | 1,574,702 | -1.58(-2.15%) |
Dec 05, 2019 | 73.27 | 74.12 | 72.76 | 73.48 | 1,171,516 | +0.41(+0.56%) |
Dec 04, 2019 | 73.87 | 73.90 | 73.04 | 73.07 | 1,206,355 | -0.41(-0.55%) |
Dec 03, 2019 | 72.88 | 73.72 | 72.17 | 73.48 | 906,278 | +0.08(+0.11%) |