Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.80 | 66.98 | 63.48 | 66.89 | 75,898,272 | +1.06(+1.61%) |
Feb 27, 2020 | 68.03 | 68.51 | 65.78 | 65.83 | 59,489,860 | -3.75(-5.39%) |
Feb 26, 2020 | 69.73 | 70.70 | 68.87 | 69.58 | 44,098,604 | +0.24(+0.34%) |
Feb 25, 2020 | 71.57 | 71.83 | 69.04 | 69.34 | 49,569,044 | -1.66(-2.33%) |
Feb 24, 2020 | 71.22 | 71.77 | 70.49 | 71.00 | 55,992,384 | -3.17(-4.28%) |
Feb 21, 2020 | 75.32 | 75.52 | 73.94 | 74.17 | 34,683,424 | -1.65(-2.18%) |
Feb 20, 2020 | 76.01 | 76.40 | 75.26 | 75.82 | 21,916,572 | -0.43(-0.56%) |
Feb 19, 2020 | 76.17 | 76.52 | 75.98 | 76.25 | 18,990,666 | +0.35(+0.46%) |
Feb 18, 2020 | 75.66 | 76.49 | 75.54 | 75.90 | 22,442,530 | -0.05(-0.07%) |
Feb 14, 2020 | 75.69 | 75.95 | 75.28 | 75.95 | 23,983,260 | +0.30(+0.40%) |
Feb 13, 2020 | 75.55 | 76.27 | 75.14 | 75.65 | 18,611,876 | -0.18(-0.24%) |
Feb 12, 2020 | 75.64 | 75.95 | 75.32 | 75.83 | 23,329,638 | +0.47(+0.63%) |
Feb 11, 2020 | 75.50 | 76.39 | 75.20 | 75.35 | 26,873,066 | +0.01(+0.01%) |
Feb 10, 2020 | 73.63 | 75.39 | 73.63 | 75.35 | 28,410,512 | +1.47(+1.99%) |
Feb 07, 2020 | 73.28 | 74.21 | 73.23 | 73.88 | 23,470,678 | +0.15(+0.20%) |
Feb 06, 2020 | 72.43 | 74.02 | 72.40 | 73.73 | 33,601,012 | +1.40(+1.93%) |
Feb 05, 2020 | 73.04 | 73.11 | 71.45 | 72.33 | 39,744,576 | +0.06(+0.08%) |
Feb 04, 2020 | 72.77 | 73.39 | 71.23 | 72.27 | 78,703,360 | -1.94(-2.62%) |
Feb 03, 2020 | 73.02 | 74.42 | 72.87 | 74.21 | 60,826,176 | +2.58(+3.61%) |
Jan 31, 2020 | 73.36 | 73.42 | 71.35 | 71.63 | 48,399,012 | -1.08(-1.48%) |
Jan 30, 2020 | 71.92 | 72.78 | 71.74 | 72.71 | 26,735,248 | -0.14(-0.19%) |
Jan 29, 2020 | 72.86 | 73.19 | 72.25 | 72.85 | 21,577,806 | +0.30(+0.42%) |
Jan 28, 2020 | 72.07 | 72.72 | 71.54 | 72.55 | 31,557,210 | +0.93(+1.30%) |
Jan 27, 2020 | 71.47 | 71.82 | 70.98 | 71.61 | 35,128,628 | -1.64(-2.24%) |
Jan 24, 2020 | 74.59 | 74.69 | 73.18 | 73.25 | 35,732,616 | -1.00(-1.34%) |
Jan 23, 2020 | 74.30 | 74.69 | 74.02 | 74.25 | 27,056,854 | +0.03(+0.05%) |
Jan 22, 2020 | 74.47 | 75.08 | 74.16 | 74.21 | 32,207,768 | +0.08(+0.10%) |
Jan 21, 2020 | 73.87 | 74.51 | 73.48 | 74.14 | 40,779,872 | +0.20(+0.27%) |
Jan 17, 2020 | 73.06 | 73.98 | 72.83 | 73.94 | 47,978,536 | +1.43(+1.98%) |
Jan 16, 2020 | 72.29 | 72.52 | 71.96 | 72.50 | 23,485,054 | +0.62(+0.87%) |
Jan 15, 2020 | 71.43 | 71.99 | 71.43 | 71.88 | 25,668,896 | +0.42(+0.58%) |
Jan 14, 2020 | 71.87 | 72.01 | 71.34 | 71.46 | 31,213,378 | -0.42(-0.58%) |
Jan 13, 2020 | 71.72 | 71.94 | 71.22 | 71.88 | 33,084,546 | +0.47(+0.66%) |
Jan 10, 2020 | 71.30 | 71.66 | 70.84 | 71.41 | 36,471,456 | +0.49(+0.70%) |
Jan 09, 2020 | 70.95 | 71.29 | 70.43 | 70.91 | 30,051,338 | +0.77(+1.10%) |
Jan 08, 2020 | 69.52 | 70.50 | 69.46 | 70.14 | 30,595,616 | +0.55(+0.79%) |
Jan 07, 2020 | 69.82 | 70.07 | 69.44 | 69.59 | 30,090,262 | -0.04(-0.06%) |
Jan 06, 2020 | 67.42 | 69.75 | 67.42 | 69.63 | 34,686,348 | +1.68(+2.47%) |
Jan 03, 2020 | 67.32 | 68.55 | 67.20 | 67.96 | 23,767,014 | -0.34(-0.49%) |
Jan 02, 2020 | 67.00 | 68.33 | 67.00 | 68.29 | 28,164,392 | +1.52(+2.27%) |
Dec 31, 2019 | 66.43 | 66.82 | 66.38 | 66.78 | 19,269,904 | +0.04(+0.07%) |
Dec 30, 2019 | 67.42 | 67.57 | 66.63 | 66.73 | 21,041,096 | -0.79(-1.17%) |
Dec 27, 2019 | 68.07 | 68.15 | 67.39 | 67.52 | 20,797,640 | -0.42(-0.63%) |
Dec 26, 2019 | 67.23 | 67.99 | 67.15 | 67.94 | 13,365,392 | +0.84(+1.25%) |
Dec 24, 2019 | 67.35 | 67.44 | 67.06 | 67.10 | 6,957,908 | -0.26(-0.39%) |
Dec 23, 2019 | 67.72 | 67.91 | 67.25 | 67.37 | 17,681,458 | -0.04(-0.06%) |
Dec 20, 2019 | 68.09 | 68.10 | 67.37 | 67.40 | 66,413,488 | -0.32(-0.48%) |
Dec 19, 2019 | 67.51 | 67.83 | 67.37 | 67.72 | 29,432,294 | +0.17(+0.25%) |
Dec 18, 2019 | 67.75 | 67.95 | 67.47 | 67.55 | 33,169,482 | -0.12(-0.18%) |
Dec 17, 2019 | 68.07 | 68.17 | 67.49 | 67.68 | 37,123,716 | -0.30(-0.44%) |
Dec 16, 2019 | 67.75 | 68.16 | 67.56 | 67.98 | 27,977,942 | +0.67(+0.99%) |
Dec 13, 2019 | 67.32 | 67.58 | 67.12 | 67.31 | 31,035,276 | -0.12(-0.18%) |
Dec 12, 2019 | 67.22 | 67.71 | 66.95 | 67.44 | 25,651,776 | +0.26(+0.39%) |
Dec 11, 2019 | 67.47 | 67.48 | 67.06 | 67.17 | 17,028,676 | +0.02(+0.03%) |
Dec 10, 2019 | 67.00 | 67.42 | 66.73 | 67.16 | 21,909,344 | +0.05(+0.08%) |
Dec 09, 2019 | 66.83 | 67.90 | 66.82 | 67.10 | 27,115,762 | +0.15(+0.22%) |
Dec 06, 2019 | 66.60 | 67.12 | 66.60 | 66.95 | 26,339,940 | +0.62(+0.94%) |
Dec 05, 2019 | 66.32 | 66.39 | 65.75 | 66.33 | 24,281,800 | +0.38(+0.57%) |
Dec 04, 2019 | 65.28 | 66.21 | 65.17 | 65.95 | 30,784,572 | +1.26(+1.95%) |
Dec 03, 2019 | 63.91 | 64.85 | 63.88 | 64.69 | 25,386,196 | +0.27(+0.42%) |