Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.63 | 62.23 | 59.89 | 60.94 | 2,319,700 | -1.58(-2.53%) |
Feb 27, 2020 | 62.39 | 64.10 | 61.10 | 62.52 | 2,300,193 | -0.66(-1.04%) |
Feb 26, 2020 | 63.70 | 65.01 | 63.15 | 63.18 | 1,622,077 | +0.05(+0.08%) |
Feb 25, 2020 | 65.55 | 66.12 | 62.72 | 63.13 | 1,939,247 | -1.80(-2.77%) |
Feb 24, 2020 | 66.23 | 67.88 | 64.85 | 64.93 | 1,427,753 | -2.61(-3.86%) |
Feb 21, 2020 | 68.65 | 69.55 | 67.46 | 67.54 | 1,781,200 | -1.38(-2.00%) |
Feb 20, 2020 | 73.00 | 73.50 | 66.71 | 68.92 | 3,952,509 | -4.79(-6.50%) |
Feb 19, 2020 | 72.87 | 73.99 | 72.87 | 73.71 | 1,646,536 | +0.72(+0.99%) |
Feb 18, 2020 | 72.18 | 73.25 | 71.83 | 72.99 | 1,893,264 | +0.86(+1.19%) |
Feb 14, 2020 | 71.58 | 72.14 | 70.68 | 72.13 | 645,900 | +0.62(+0.87%) |
Feb 13, 2020 | 71.62 | 71.96 | 70.87 | 71.51 | 870,728 | -0.35(-0.49%) |
Feb 12, 2020 | 70.98 | 72.07 | 70.81 | 71.86 | 830,360 | +0.97(+1.37%) |
Feb 11, 2020 | 70.26 | 71.18 | 70.25 | 70.89 | 497,583 | +0.71(+1.01%) |
Feb 10, 2020 | 69.70 | 70.20 | 69.52 | 70.18 | 604,609 | +0.21(+0.30%) |
Feb 07, 2020 | 70.50 | 70.75 | 69.66 | 69.97 | 739,800 | -1.00(-1.41%) |
Feb 06, 2020 | 71.61 | 71.89 | 70.78 | 70.97 | 726,701 | -0.14(-0.20%) |
Feb 05, 2020 | 70.55 | 71.75 | 70.34 | 71.11 | 1,029,609 | +1.36(+1.95%) |
Feb 04, 2020 | 70.38 | 70.66 | 69.74 | 69.75 | 796,258 | +0.13(+0.19%) |
Feb 03, 2020 | 69.44 | 70.70 | 69.03 | 69.62 | 696,699 | +0.68(+0.99%) |
Jan 31, 2020 | 71.44 | 71.44 | 68.61 | 68.94 | 1,103,800 | -2.53(-3.54%) |
Jan 30, 2020 | 70.02 | 71.58 | 68.55 | 71.47 | 1,321,184 | +1.02(+1.45%) |
Jan 29, 2020 | 70.65 | 71.09 | 70.14 | 70.45 | 743,315 | +0.04(+0.06%) |
Jan 28, 2020 | 70.93 | 71.08 | 70.24 | 70.41 | 916,137 | -0.38(-0.54%) |
Jan 27, 2020 | 68.24 | 71.06 | 67.17 | 70.79 | 1,553,866 | -0.41(-0.58%) |
Jan 24, 2020 | 71.12 | 71.50 | 70.28 | 71.20 | 1,310,600 | +0.20(+0.28%) |
Jan 23, 2020 | 70.86 | 71.02 | 70.30 | 71.00 | 664,587 | +0.26(+0.37%) |
Jan 22, 2020 | 69.60 | 70.81 | 69.45 | 70.74 | 692,906 | +1.13(+1.62%) |
Jan 21, 2020 | 69.36 | 70.63 | 69.06 | 69.61 | 1,255,069 | +0.32(+0.46%) |
Jan 17, 2020 | 69.56 | 69.66 | 68.97 | 69.29 | 783,500 | -0.09(-0.13%) |
Jan 16, 2020 | 68.83 | 69.43 | 68.56 | 69.38 | 786,811 | +0.88(+1.28%) |
Jan 15, 2020 | 67.50 | 69.41 | 67.26 | 68.50 | 893,480 | +1.03(+1.53%) |
Jan 14, 2020 | 66.35 | 67.51 | 66.08 | 67.47 | 1,114,867 | +1.25(+1.89%) |
Jan 13, 2020 | 66.48 | 66.92 | 65.63 | 66.22 | 672,784 | -0.40(-0.60%) |
Jan 10, 2020 | 66.47 | 66.70 | 66.01 | 66.62 | 748,900 | +0.42(+0.63%) |
Jan 09, 2020 | 67.56 | 68.29 | 66.04 | 66.20 | 1,551,438 | -1.73(-2.55%) |
Jan 08, 2020 | 67.83 | 68.25 | 67.47 | 67.93 | 730,302 | +0.20(+0.29%) |
Jan 07, 2020 | 67.30 | 67.82 | 66.89 | 67.73 | 790,721 | +0.44(+0.66%) |
Jan 06, 2020 | 66.19 | 67.36 | 65.96 | 67.29 | 696,272 | +0.73(+1.10%) |
Jan 03, 2020 | 66.43 | 66.72 | 66.06 | 66.56 | 663,400 | -0.56(-0.83%) |
Jan 02, 2020 | 67.19 | 67.94 | 66.75 | 67.12 | 987,612 | +0.40(+0.60%) |
Dec 31, 2019 | 66.29 | 66.88 | 66.29 | 66.72 | 758,300 | +0.28(+0.42%) |
Dec 30, 2019 | 66.70 | 67.01 | 66.01 | 66.44 | 764,433 | -0.14(-0.21%) |
Dec 27, 2019 | 66.22 | 66.64 | 66.11 | 66.58 | 571,300 | +0.31(+0.47%) |
Dec 26, 2019 | 66.83 | 66.83 | 65.83 | 66.27 | 564,850 | -0.26(-0.39%) |
Dec 24, 2019 | 66.47 | 66.73 | 66.26 | 66.53 | 290,700 | +0.15(+0.23%) |
Dec 23, 2019 | 66.75 | 67.57 | 66.28 | 66.38 | 1,167,241 | -0.28(-0.42%) |
Dec 20, 2019 | 69.39 | 69.39 | 66.63 | 66.66 | 6,929,200 | -2.40(-3.48%) |
Dec 19, 2019 | 68.26 | 69.71 | 67.67 | 69.06 | 1,816,917 | +0.70(+1.02%) |
Dec 18, 2019 | 68.10 | 68.61 | 67.58 | 68.36 | 1,195,388 | +0.21(+0.31%) |
Dec 17, 2019 | 68.57 | 68.88 | 68.09 | 68.15 | 902,487 | -0.54(-0.79%) |
Dec 16, 2019 | 68.69 | 69.07 | 67.95 | 68.69 | 1,244,102 | +0.20(+0.29%) |
Dec 13, 2019 | 68.63 | 69.32 | 68.26 | 68.49 | 874,900 | -0.33(-0.48%) |
Dec 12, 2019 | 69.25 | 69.67 | 68.62 | 68.82 | 714,719 | -0.28(-0.41%) |
Dec 11, 2019 | 68.27 | 69.22 | 68.25 | 69.10 | 691,402 | +0.77(+1.13%) |
Dec 10, 2019 | 68.60 | 68.86 | 68.17 | 68.33 | 1,075,851 | -0.35(-0.51%) |
Dec 09, 2019 | 69.54 | 69.65 | 68.67 | 68.68 | 853,436 | -0.74(-1.07%) |
Dec 06, 2019 | 69.70 | 70.26 | 69.37 | 69.42 | 903,600 | +0.25(+0.36%) |
Dec 05, 2019 | 69.15 | 69.95 | 68.85 | 69.17 | 917,817 | +0.02(+0.03%) |
Dec 04, 2019 | 68.76 | 69.74 | 68.16 | 69.15 | 1,166,518 | +0.31(+0.45%) |
Dec 03, 2019 | 68.79 | 68.99 | 67.93 | 68.84 | 1,077,367 | -0.24(-0.35%) |