Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.72 | 63.41 | 61.00 | 62.77 | 528,383 | -1.57(-2.44%) |
Feb 27, 2020 | 66.11 | 67.69 | 64.28 | 64.34 | 237,588 | -3.46(-5.10%) |
Feb 26, 2020 | 70.62 | 71.56 | 67.69 | 67.80 | 387,133 | -2.05(-2.94%) |
Feb 25, 2020 | 70.42 | 70.63 | 68.90 | 69.85 | 454,001 | -0.25(-0.35%) |
Feb 24, 2020 | 69.16 | 70.96 | 69.12 | 70.09 | 226,574 | -1.15(-1.61%) |
Feb 21, 2020 | 71.28 | 71.67 | 69.98 | 71.24 | 201,899 | -0.43(-0.60%) |
Feb 20, 2020 | 71.54 | 72.22 | 70.97 | 71.67 | 204,817 | -0.17(-0.24%) |
Feb 19, 2020 | 72.41 | 72.41 | 71.38 | 71.84 | 217,699 | -0.18(-0.25%) |
Feb 18, 2020 | 72.56 | 73.00 | 71.47 | 72.03 | 252,610 | -0.86(-1.18%) |
Feb 14, 2020 | 72.04 | 72.91 | 71.89 | 72.88 | 126,338 | +0.67(+0.93%) |
Feb 13, 2020 | 71.99 | 73.31 | 71.64 | 72.21 | 191,976 | -0.01(-0.01%) |
Feb 12, 2020 | 72.24 | 72.87 | 72.05 | 72.22 | 343,014 | -1.00(-1.36%) |
Feb 11, 2020 | 69.04 | 73.84 | 68.13 | 73.22 | 393,703 | -0.57(-0.78%) |
Feb 10, 2020 | 73.93 | 74.18 | 72.74 | 73.79 | 235,867 | +1.14(+1.58%) |
Feb 07, 2020 | 72.54 | 72.94 | 72.20 | 72.64 | 171,621 | -0.19(-0.26%) |
Feb 06, 2020 | 72.85 | 73.45 | 72.43 | 72.84 | 242,445 | +0.33(+0.45%) |
Feb 05, 2020 | 71.26 | 72.57 | 71.10 | 72.51 | 198,339 | +2.21(+3.14%) |
Feb 04, 2020 | 69.81 | 70.43 | 69.70 | 70.30 | 245,186 | +1.39(+2.02%) |
Feb 03, 2020 | 68.14 | 69.52 | 68.14 | 68.91 | 298,074 | +1.31(+1.93%) |
Jan 31, 2020 | 69.32 | 69.43 | 67.57 | 67.60 | 301,520 | -2.08(-2.99%) |
Jan 30, 2020 | 69.71 | 70.56 | 69.08 | 69.68 | 245,499 | -0.67(-0.96%) |
Jan 29, 2020 | 70.49 | 70.88 | 70.24 | 70.36 | 187,684 | -0.14(-0.19%) |
Jan 28, 2020 | 69.46 | 70.95 | 69.32 | 70.49 | 317,931 | +1.52(+2.20%) |
Jan 27, 2020 | 68.76 | 70.06 | 68.12 | 68.97 | 369,314 | -0.92(-1.31%) |
Jan 24, 2020 | 70.55 | 70.61 | 69.43 | 69.89 | 239,873 | -0.73(-1.03%) |
Jan 23, 2020 | 69.97 | 70.81 | 69.35 | 70.62 | 359,162 | +0.10(+0.14%) |
Jan 22, 2020 | 70.53 | 70.72 | 69.86 | 70.52 | 313,079 | +0.30(+0.43%) |
Jan 21, 2020 | 71.45 | 71.45 | 70.12 | 70.22 | 274,338 | -1.36(-1.90%) |
Jan 17, 2020 | 72.32 | 72.53 | 71.55 | 71.58 | 186,482 | -0.69(-0.96%) |
Jan 16, 2020 | 71.32 | 72.27 | 71.32 | 72.27 | 151,581 | +1.43(+2.01%) |
Jan 15, 2020 | 71.14 | 71.72 | 70.50 | 70.85 | 287,222 | -0.48(-0.67%) |
Jan 14, 2020 | 71.50 | 71.68 | 70.94 | 71.33 | 204,350 | -0.18(-0.25%) |
Jan 13, 2020 | 70.53 | 71.62 | 70.37 | 71.51 | 238,395 | +1.05(+1.50%) |
Jan 10, 2020 | 70.96 | 72.04 | 70.35 | 70.46 | 211,361 | -0.18(-0.26%) |
Jan 09, 2020 | 69.81 | 70.66 | 69.51 | 70.64 | 366,724 | +1.23(+1.77%) |
Jan 08, 2020 | 69.13 | 69.78 | 68.82 | 69.41 | 208,386 | +0.28(+0.41%) |
Jan 07, 2020 | 69.96 | 69.96 | 68.93 | 69.13 | 146,369 | -0.95(-1.36%) |
Jan 06, 2020 | 69.76 | 70.46 | 69.60 | 70.08 | 324,014 | -0.36(-0.52%) |
Jan 03, 2020 | 69.77 | 70.60 | 69.22 | 70.45 | 188,133 | -0.13(-0.18%) |
Jan 02, 2020 | 70.74 | 70.81 | 69.59 | 70.57 | 251,722 | +0.17(+0.25%) |
Dec 31, 2019 | 69.89 | 70.64 | 69.89 | 70.40 | 227,433 | +0.26(+0.38%) |
Dec 30, 2019 | 69.71 | 70.28 | 69.55 | 70.14 | 146,867 | +0.48(+0.69%) |
Dec 27, 2019 | 70.06 | 70.16 | 69.37 | 69.66 | 160,062 | -0.23(-0.32%) |
Dec 26, 2019 | 69.85 | 70.36 | 69.41 | 69.88 | 86,549 | +0.17(+0.25%) |
Dec 24, 2019 | 69.54 | 70.16 | 69.49 | 69.71 | 119,331 | +0.22(+0.31%) |
Dec 23, 2019 | 70.81 | 70.81 | 68.46 | 69.49 | 322,307 | -1.23(-1.73%) |
Dec 20, 2019 | 71.54 | 71.54 | 70.52 | 70.72 | 922,394 | -0.34(-0.47%) |
Dec 19, 2019 | 70.82 | 71.18 | 70.56 | 71.05 | 245,333 | +0.15(+0.21%) |
Dec 18, 2019 | 70.84 | 71.05 | 70.47 | 70.91 | 320,310 | +0.01(+0.01%) |
Dec 17, 2019 | 69.86 | 71.01 | 69.39 | 70.90 | 547,045 | +0.94(+1.35%) |
Dec 16, 2019 | 69.27 | 70.58 | 68.92 | 69.96 | 555,973 | +1.24(+1.81%) |
Dec 13, 2019 | 68.44 | 69.22 | 67.90 | 68.71 | 406,540 | -0.03(-0.04%) |
Dec 12, 2019 | 67.52 | 68.92 | 67.52 | 68.74 | 375,573 | +1.23(+1.82%) |
Dec 11, 2019 | 66.75 | 67.72 | 66.47 | 67.51 | 255,513 | +0.67(+1.01%) |
Dec 10, 2019 | 67.00 | 67.25 | 66.67 | 66.84 | 308,836 | -0.49(-0.73%) |
Dec 09, 2019 | 67.33 | 67.72 | 67.05 | 67.33 | 212,254 | -0.29(-0.43%) |
Dec 06, 2019 | 67.76 | 68.13 | 67.33 | 67.62 | 280,053 | +0.73(+1.09%) |
Dec 05, 2019 | 67.60 | 67.94 | 66.70 | 66.89 | 279,059 | -0.62(-0.91%) |
Dec 04, 2019 | 66.72 | 68.15 | 66.66 | 67.51 | 424,197 | +1.21(+1.82%) |
Dec 03, 2019 | 66.09 | 66.49 | 65.70 | 66.30 | 393,404 | -0.55(-0.83%) |