Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.78 | 59.38 | 56.54 | 58.48 | 2,074,310 | -1.49(-2.49%) |
Feb 27, 2020 | 62.46 | 62.91 | 59.98 | 59.98 | 1,703,166 | -3.42(-5.40%) |
Feb 26, 2020 | 64.37 | 64.52 | 63.29 | 63.40 | 1,441,432 | -0.65(-1.01%) |
Feb 25, 2020 | 67.85 | 67.85 | 63.99 | 64.05 | 1,608,875 | -3.75(-5.53%) |
Feb 24, 2020 | 68.67 | 68.91 | 67.10 | 67.80 | 1,103,494 | -1.83(-2.62%) |
Feb 21, 2020 | 70.04 | 70.44 | 69.40 | 69.62 | 1,215,804 | -0.58(-0.83%) |
Feb 20, 2020 | 70.01 | 70.58 | 69.80 | 70.21 | 555,829 | +0.17(+0.24%) |
Feb 19, 2020 | 71.46 | 71.53 | 69.88 | 70.03 | 966,704 | -1.37(-1.92%) |
Feb 18, 2020 | 70.91 | 71.42 | 70.06 | 71.41 | 1,018,877 | +0.54(+0.77%) |
Feb 14, 2020 | 70.65 | 71.13 | 70.50 | 70.86 | 463,521 | +0.28(+0.40%) |
Feb 13, 2020 | 70.35 | 70.86 | 70.34 | 70.58 | 519,605 | -0.13(-0.18%) |
Feb 12, 2020 | 70.76 | 71.44 | 70.54 | 70.70 | 710,360 | +0.18(+0.25%) |
Feb 11, 2020 | 70.16 | 71.03 | 70.16 | 70.53 | 555,679 | +0.42(+0.61%) |
Feb 10, 2020 | 70.50 | 70.50 | 69.82 | 70.10 | 574,923 | -0.07(-0.10%) |
Feb 07, 2020 | 70.29 | 70.50 | 69.96 | 70.17 | 299,357 | -0.10(-0.15%) |
Feb 06, 2020 | 71.28 | 71.48 | 70.09 | 70.27 | 433,938 | -0.78(-1.09%) |
Feb 05, 2020 | 70.21 | 71.38 | 69.94 | 71.05 | 859,000 | +0.98(+1.40%) |
Feb 04, 2020 | 69.14 | 70.30 | 68.93 | 70.06 | 655,598 | +1.33(+1.94%) |
Feb 03, 2020 | 68.81 | 69.75 | 68.67 | 68.73 | 870,883 | +0.10(+0.15%) |
Jan 31, 2020 | 69.15 | 69.42 | 68.25 | 68.62 | 3,877,697 | -0.59(-0.85%) |
Jan 30, 2020 | 69.05 | 69.34 | 68.49 | 69.21 | 910,483 | -0.14(-0.20%) |
Jan 29, 2020 | 69.63 | 69.65 | 69.22 | 69.36 | 684,688 | +0.01(+0.02%) |
Jan 28, 2020 | 69.19 | 69.69 | 68.92 | 69.34 | 945,808 | +0.25(+0.37%) |
Jan 27, 2020 | 69.12 | 69.45 | 68.77 | 69.09 | 1,020,784 | -0.52(-0.75%) |
Jan 24, 2020 | 70.29 | 70.56 | 69.37 | 69.61 | 1,141,098 | -0.53(-0.75%) |
Jan 23, 2020 | 70.98 | 71.87 | 68.50 | 70.14 | 1,523,014 | +1.00(+1.45%) |
Jan 22, 2020 | 69.05 | 69.38 | 68.45 | 69.14 | 1,328,609 | +0.28(+0.40%) |
Jan 21, 2020 | 68.24 | 69.21 | 67.79 | 68.86 | 1,714,725 | +0.83(+1.23%) |
Jan 17, 2020 | 68.26 | 68.65 | 67.90 | 68.03 | 1,276,560 | -0.22(-0.32%) |
Jan 16, 2020 | 67.88 | 68.24 | 67.61 | 68.24 | 1,157,638 | +0.59(+0.87%) |
Jan 15, 2020 | 67.80 | 68.34 | 67.28 | 67.66 | 1,149,767 | -0.07(-0.11%) |
Jan 14, 2020 | 68.37 | 68.45 | 67.54 | 67.73 | 1,067,029 | -0.81(-1.18%) |
Jan 13, 2020 | 67.98 | 68.58 | 67.88 | 68.54 | 674,549 | +0.61(+0.90%) |
Jan 10, 2020 | 67.54 | 67.95 | 67.19 | 67.92 | 1,351,936 | +0.57(+0.84%) |
Jan 09, 2020 | 66.88 | 67.47 | 66.79 | 67.36 | 652,957 | +0.29(+0.43%) |
Jan 08, 2020 | 66.76 | 67.27 | 66.39 | 67.07 | 819,979 | +0.31(+0.46%) |
Jan 07, 2020 | 67.47 | 67.47 | 66.46 | 66.76 | 840,478 | -0.82(-1.21%) |
Jan 06, 2020 | 66.34 | 67.76 | 66.16 | 67.58 | 848,980 | +1.03(+1.55%) |
Jan 03, 2020 | 65.46 | 66.65 | 65.39 | 66.55 | 1,135,331 | +0.26(+0.39%) |
Jan 02, 2020 | 68.88 | 69.01 | 66.01 | 66.29 | 1,571,901 | -2.21(-3.23%) |
Dec 31, 2019 | 68.17 | 68.53 | 67.82 | 68.51 | 1,070,551 | +0.43(+0.63%) |
Dec 30, 2019 | 68.30 | 68.56 | 67.74 | 68.08 | 489,595 | -0.19(-0.28%) |
Dec 27, 2019 | 68.85 | 68.98 | 68.08 | 68.27 | 607,226 | -0.33(-0.48%) |
Dec 26, 2019 | 67.76 | 68.60 | 67.63 | 68.60 | 533,239 | +0.90(+1.33%) |
Dec 24, 2019 | 67.60 | 68.01 | 67.32 | 67.70 | 288,581 | +0.33(+0.49%) |
Dec 23, 2019 | 67.27 | 67.65 | 66.78 | 67.37 | 804,834 | +0.34(+0.51%) |
Dec 20, 2019 | 66.97 | 67.61 | 66.78 | 67.03 | 2,164,835 | +0.18(+0.27%) |
Dec 19, 2019 | 66.71 | 66.92 | 66.50 | 66.85 | 1,246,169 | +0.21(+0.32%) |
Dec 18, 2019 | 65.94 | 67.43 | 65.58 | 66.64 | 1,312,164 | +0.90(+1.37%) |
Dec 17, 2019 | 65.36 | 65.76 | 65.15 | 65.74 | 996,290 | +0.46(+0.70%) |
Dec 16, 2019 | 65.82 | 65.82 | 64.85 | 65.28 | 1,049,247 | -0.22(-0.34%) |
Dec 13, 2019 | 65.56 | 65.68 | 64.94 | 65.50 | 1,467,418 | +0.05(+0.08%) |
Dec 12, 2019 | 66.28 | 66.59 | 65.39 | 65.45 | 1,651,482 | -0.66(-1.01%) |
Dec 11, 2019 | 67.55 | 67.95 | 65.94 | 66.11 | 1,821,444 | -0.30(-0.46%) |
Dec 10, 2019 | 65.69 | 67.11 | 65.27 | 66.42 | 2,606,860 | +0.99(+1.51%) |
Dec 09, 2019 | 64.46 | 65.69 | 64.38 | 65.43 | 1,488,861 | +1.26(+1.96%) |
Dec 06, 2019 | 63.80 | 64.37 | 63.62 | 64.17 | 797,763 | +0.83(+1.32%) |
Dec 05, 2019 | 63.23 | 63.45 | 62.88 | 63.34 | 654,421 | -0.04(-0.07%) |
Dec 04, 2019 | 63.07 | 64.12 | 63.07 | 63.38 | 993,433 | +0.00(+0.00%) |
Dec 03, 2019 | 62.24 | 63.55 | 62.24 | 63.38 | 1,181,362 | +1.12(+1.80%) |