Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.85 | 62.60 | 60.43 | 61.82 | 3,762,494 | -0.87(-1.39%) |
Feb 27, 2020 | 63.08 | 64.82 | 62.69 | 62.69 | 2,592,010 | -1.61(-2.50%) |
Feb 26, 2020 | 65.08 | 65.43 | 63.88 | 64.30 | 1,234,200 | -0.17(-0.26%) |
Feb 25, 2020 | 64.88 | 65.47 | 63.24 | 64.47 | 2,613,532 | -0.26(-0.40%) |
Feb 24, 2020 | 65.69 | 66.39 | 64.26 | 64.73 | 1,847,839 | -2.16(-3.23%) |
Feb 21, 2020 | 66.48 | 67.83 | 66.13 | 66.89 | 1,668,591 | -0.24(-0.36%) |
Feb 20, 2020 | 66.06 | 67.26 | 65.73 | 67.13 | 1,760,005 | +1.20(+1.82%) |
Feb 19, 2020 | 65.14 | 66.33 | 65.13 | 65.93 | 907,863 | +0.92(+1.42%) |
Feb 18, 2020 | 64.47 | 65.01 | 64.38 | 65.00 | 815,631 | +0.39(+0.61%) |
Feb 14, 2020 | 64.63 | 64.96 | 64.33 | 64.61 | 1,008,443 | -0.11(-0.17%) |
Feb 13, 2020 | 65.58 | 65.82 | 64.59 | 64.72 | 1,076,211 | -1.07(-1.62%) |
Feb 12, 2020 | 65.50 | 65.94 | 65.19 | 65.78 | 1,382,235 | +0.54(+0.83%) |
Feb 11, 2020 | 65.59 | 66.09 | 65.17 | 65.25 | 826,421 | -0.18(-0.27%) |
Feb 10, 2020 | 66.47 | 66.82 | 65.23 | 65.43 | 1,217,102 | -1.31(-1.96%) |
Feb 07, 2020 | 66.04 | 67.88 | 66.04 | 66.74 | 1,846,361 | +0.72(+1.09%) |
Feb 06, 2020 | 65.62 | 66.35 | 64.92 | 66.02 | 1,894,451 | +0.75(+1.15%) |
Feb 05, 2020 | 65.27 | 65.89 | 64.86 | 65.26 | 1,232,981 | +0.46(+0.71%) |
Feb 04, 2020 | 65.21 | 65.27 | 64.37 | 64.81 | 1,481,007 | +0.20(+0.31%) |
Feb 03, 2020 | 65.43 | 65.62 | 64.36 | 64.61 | 1,719,682 | -0.19(-0.29%) |
Jan 31, 2020 | 65.10 | 65.76 | 64.45 | 64.80 | 2,470,286 | -0.38(-0.58%) |
Jan 30, 2020 | 64.73 | 65.94 | 64.42 | 65.17 | 2,152,813 | -0.69(-1.05%) |
Jan 29, 2020 | 65.08 | 67.46 | 64.38 | 65.87 | 5,406,145 | -4.01(-5.74%) |
Jan 28, 2020 | 70.41 | 70.87 | 69.85 | 69.88 | 2,347,393 | -0.53(-0.75%) |
Jan 27, 2020 | 70.57 | 71.38 | 69.99 | 70.41 | 1,629,584 | -1.03(-1.44%) |
Jan 24, 2020 | 71.52 | 71.89 | 70.95 | 71.44 | 1,036,753 | -0.16(-0.23%) |
Jan 23, 2020 | 71.94 | 71.98 | 70.76 | 71.60 | 1,201,486 | -0.46(-0.63%) |
Jan 22, 2020 | 72.24 | 72.51 | 71.26 | 72.06 | 1,165,358 | +0.10(+0.14%) |
Jan 21, 2020 | 72.21 | 72.72 | 71.72 | 71.96 | 1,669,019 | -0.48(-0.67%) |
Jan 17, 2020 | 73.58 | 74.99 | 72.14 | 72.44 | 3,098,780 | -3.01(-4.00%) |
Jan 16, 2020 | 75.21 | 76.20 | 74.95 | 75.46 | 3,074,082 | +0.54(+0.72%) |
Jan 15, 2020 | 75.02 | 75.19 | 73.84 | 74.92 | 2,484,893 | +1.57(+2.14%) |
Jan 14, 2020 | 72.04 | 73.64 | 72.04 | 73.35 | 1,535,718 | +1.16(+1.60%) |
Jan 13, 2020 | 71.78 | 72.33 | 71.48 | 72.19 | 1,046,304 | +0.31(+0.42%) |
Jan 10, 2020 | 71.17 | 72.15 | 71.17 | 71.89 | 1,590,461 | +0.62(+0.87%) |
Jan 09, 2020 | 71.09 | 71.45 | 70.26 | 71.27 | 909,879 | +0.57(+0.80%) |
Jan 08, 2020 | 70.28 | 71.50 | 70.22 | 70.70 | 1,262,104 | +0.43(+0.61%) |
Jan 07, 2020 | 68.74 | 70.38 | 68.38 | 70.27 | 1,278,454 | +1.62(+2.37%) |
Jan 06, 2020 | 69.15 | 69.64 | 68.06 | 68.65 | 1,224,736 | -1.10(-1.58%) |
Jan 03, 2020 | 69.18 | 69.80 | 68.89 | 69.75 | 994,066 | -0.08(-0.12%) |
Jan 02, 2020 | 70.43 | 70.43 | 69.01 | 69.83 | 1,402,974 | -0.33(-0.47%) |
Dec 31, 2019 | 69.56 | 70.22 | 69.25 | 70.16 | 983,366 | +0.59(+0.85%) |
Dec 30, 2019 | 70.23 | 70.34 | 69.45 | 69.57 | 655,676 | -0.35(-0.50%) |
Dec 27, 2019 | 70.06 | 70.43 | 69.80 | 69.92 | 1,200,257 | +0.02(+0.03%) |
Dec 26, 2019 | 69.76 | 69.96 | 69.39 | 69.90 | 658,415 | +0.33(+0.48%) |
Dec 24, 2019 | 68.83 | 69.58 | 68.68 | 69.57 | 332,692 | +0.65(+0.95%) |
Dec 23, 2019 | 69.09 | 69.38 | 68.66 | 68.92 | 1,013,943 | +0.01(+0.01%) |
Dec 20, 2019 | 69.10 | 69.27 | 67.74 | 68.91 | 2,811,227 | +0.06(+0.09%) |
Dec 19, 2019 | 69.97 | 69.97 | 68.76 | 68.84 | 1,801,523 | -0.92(-1.31%) |
Dec 18, 2019 | 69.55 | 69.89 | 69.39 | 69.76 | 1,379,592 | -0.02(-0.03%) |
Dec 17, 2019 | 68.77 | 69.88 | 68.77 | 69.78 | 1,216,787 | +0.65(+0.93%) |
Dec 16, 2019 | 68.86 | 69.40 | 68.57 | 69.13 | 922,779 | +0.45(+0.65%) |
Dec 13, 2019 | 69.54 | 69.64 | 68.30 | 68.68 | 1,185,657 | -0.83(-1.19%) |
Dec 12, 2019 | 67.66 | 69.61 | 67.56 | 69.51 | 1,379,479 | +1.86(+2.75%) |
Dec 11, 2019 | 67.63 | 68.06 | 67.27 | 67.64 | 978,910 | +0.08(+0.12%) |
Dec 10, 2019 | 67.81 | 68.44 | 67.26 | 67.56 | 1,297,108 | -0.42(-0.62%) |
Dec 09, 2019 | 67.81 | 68.27 | 67.52 | 67.98 | 921,583 | +0.22(+0.33%) |
Dec 06, 2019 | 68.77 | 69.16 | 67.59 | 67.76 | 1,267,170 | -0.26(-0.38%) |
Dec 05, 2019 | 68.30 | 68.51 | 67.49 | 68.02 | 1,236,082 | -0.07(-0.10%) |
Dec 04, 2019 | 67.78 | 68.71 | 67.76 | 68.09 | 1,103,613 | +0.33(+0.49%) |
Dec 03, 2019 | 69.27 | 69.27 | 67.37 | 67.76 | 1,576,520 | -1.54(-2.23%) |