Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.47 | 67.20 | 63.98 | 66.78 | 3,499,539 | +0.00(+0.00%) |
Feb 27, 2020 | 67.51 | 70.25 | 66.75 | 66.78 | 2,190,970 | -2.12(-3.08%) |
Feb 26, 2020 | 71.23 | 71.78 | 68.90 | 68.90 | 1,180,297 | -1.61(-2.29%) |
Feb 25, 2020 | 72.76 | 73.01 | 70.03 | 70.51 | 1,337,486 | -1.70(-2.36%) |
Feb 24, 2020 | 73.63 | 73.63 | 71.28 | 72.21 | 1,696,792 | -4.09(-5.36%) |
Feb 21, 2020 | 76.28 | 76.44 | 75.22 | 76.31 | 1,279,059 | -0.33(-0.43%) |
Feb 20, 2020 | 76.71 | 77.99 | 76.36 | 76.64 | 1,396,190 | +0.19(+0.25%) |
Feb 19, 2020 | 77.82 | 77.86 | 75.62 | 76.44 | 1,537,946 | -1.33(-1.71%) |
Feb 18, 2020 | 74.64 | 78.78 | 72.31 | 77.77 | 2,189,257 | +2.88(+3.84%) |
Feb 14, 2020 | 75.40 | 75.62 | 74.63 | 74.90 | 1,120,013 | -0.43(-0.57%) |
Feb 13, 2020 | 75.93 | 76.62 | 74.68 | 75.32 | 1,643,726 | -1.25(-1.64%) |
Feb 12, 2020 | 76.38 | 77.75 | 76.01 | 76.58 | 867,441 | +1.13(+1.49%) |
Feb 11, 2020 | 75.82 | 77.01 | 75.35 | 75.45 | 1,444,599 | +0.06(+0.08%) |
Feb 10, 2020 | 75.02 | 75.75 | 74.68 | 75.39 | 981,183 | +0.13(+0.17%) |
Feb 07, 2020 | 77.08 | 77.09 | 75.19 | 75.27 | 1,173,714 | -2.66(-3.42%) |
Feb 06, 2020 | 79.22 | 79.22 | 77.88 | 77.93 | 698,513 | -0.69(-0.88%) |
Feb 05, 2020 | 77.94 | 78.70 | 77.33 | 78.62 | 1,591,981 | +1.86(+2.43%) |
Feb 04, 2020 | 75.06 | 77.01 | 74.88 | 76.76 | 1,041,909 | +2.95(+4.00%) |
Feb 03, 2020 | 72.13 | 74.16 | 71.69 | 73.80 | 982,444 | +2.12(+2.95%) |
Jan 31, 2020 | 74.06 | 74.27 | 71.22 | 71.69 | 1,445,391 | -3.05(-4.08%) |
Jan 30, 2020 | 74.38 | 75.00 | 73.51 | 74.74 | 916,991 | -0.29(-0.39%) |
Jan 29, 2020 | 75.45 | 75.67 | 74.94 | 75.03 | 546,063 | +0.10(+0.13%) |
Jan 28, 2020 | 74.24 | 75.26 | 73.83 | 74.93 | 549,914 | +1.06(+1.43%) |
Jan 27, 2020 | 74.98 | 74.98 | 73.72 | 73.87 | 856,968 | -2.84(-3.71%) |
Jan 24, 2020 | 77.85 | 77.88 | 76.42 | 76.72 | 780,134 | -0.91(-1.18%) |
Jan 23, 2020 | 76.52 | 77.82 | 75.60 | 77.63 | 1,193,299 | +0.84(+1.10%) |
Jan 22, 2020 | 76.89 | 77.09 | 76.13 | 76.78 | 1,071,348 | -0.01(-0.01%) |
Jan 21, 2020 | 77.37 | 77.53 | 75.90 | 76.79 | 1,302,747 | -1.00(-1.29%) |
Jan 17, 2020 | 77.58 | 78.08 | 77.24 | 77.79 | 1,694,617 | +0.30(+0.39%) |
Jan 16, 2020 | 76.23 | 77.50 | 75.82 | 77.49 | 966,665 | +1.39(+1.82%) |
Jan 15, 2020 | 76.11 | 76.58 | 75.81 | 76.10 | 981,606 | -0.12(-0.15%) |
Jan 14, 2020 | 76.06 | 76.82 | 75.59 | 76.22 | 830,167 | +0.09(+0.11%) |
Jan 13, 2020 | 75.70 | 76.40 | 75.23 | 76.13 | 1,003,635 | +0.73(+0.97%) |
Jan 10, 2020 | 76.50 | 76.51 | 75.16 | 75.41 | 832,575 | -0.75(-0.98%) |
Jan 09, 2020 | 77.31 | 77.31 | 75.88 | 76.15 | 866,931 | -0.14(-0.18%) |
Jan 08, 2020 | 77.74 | 77.96 | 76.10 | 76.29 | 1,582,561 | -1.33(-1.71%) |
Jan 07, 2020 | 77.64 | 78.42 | 77.42 | 77.62 | 1,113,195 | -0.03(-0.04%) |
Jan 06, 2020 | 77.16 | 77.92 | 76.93 | 77.65 | 1,271,411 | -0.32(-0.41%) |
Jan 03, 2020 | 77.37 | 78.21 | 77.00 | 77.97 | 998,039 | -0.60(-0.77%) |
Jan 02, 2020 | 76.27 | 78.58 | 75.90 | 78.57 | 1,769,848 | +3.06(+4.05%) |
Dec 31, 2019 | 75.22 | 76.05 | 75.22 | 75.51 | 1,180,400 | +0.19(+0.26%) |
Dec 30, 2019 | 76.29 | 76.60 | 75.18 | 75.32 | 999,818 | -0.92(-1.21%) |
Dec 27, 2019 | 75.89 | 76.61 | 75.86 | 76.24 | 941,786 | +0.36(+0.47%) |
Dec 26, 2019 | 75.78 | 76.25 | 75.58 | 75.88 | 694,292 | +0.53(+0.71%) |
Dec 24, 2019 | 75.44 | 75.99 | 75.13 | 75.35 | 445,496 | -0.22(-0.30%) |
Dec 23, 2019 | 74.36 | 75.77 | 74.24 | 75.57 | 963,458 | +1.41(+1.90%) |
Dec 20, 2019 | 73.35 | 74.43 | 73.00 | 74.16 | 1,829,173 | +0.30(+0.41%) |
Dec 19, 2019 | 72.58 | 74.22 | 72.27 | 73.86 | 1,179,758 | +1.29(+1.78%) |
Dec 18, 2019 | 72.13 | 72.71 | 71.82 | 72.57 | 1,884,505 | +0.34(+0.47%) |
Dec 17, 2019 | 72.77 | 72.77 | 71.72 | 72.23 | 1,429,970 | -0.33(-0.45%) |
Dec 16, 2019 | 73.85 | 73.99 | 72.31 | 72.56 | 1,854,666 | -0.39(-0.53%) |
Dec 13, 2019 | 73.27 | 74.77 | 72.48 | 72.95 | 1,421,900 | +0.02(+0.03%) |
Dec 12, 2019 | 72.94 | 74.15 | 72.26 | 72.93 | 4,371,371 | +0.23(+0.32%) |
Dec 11, 2019 | 72.85 | 73.80 | 72.46 | 72.70 | 2,980,867 | +0.41(+0.56%) |
Dec 10, 2019 | 72.86 | 73.03 | 72.05 | 72.29 | 2,540,999 | -0.51(-0.71%) |
Dec 09, 2019 | 74.74 | 75.32 | 72.62 | 72.80 | 3,565,136 | -2.15(-2.87%) |
Dec 06, 2019 | 75.22 | 75.71 | 74.72 | 74.96 | 1,223,673 | +0.71(+0.95%) |
Dec 05, 2019 | 74.47 | 74.74 | 73.91 | 74.25 | 1,050,924 | +0.02(+0.03%) |
Dec 04, 2019 | 74.51 | 75.61 | 74.17 | 74.23 | 915,553 | +0.09(+0.12%) |
Dec 03, 2019 | 74.25 | 74.35 | 72.86 | 74.14 | 1,341,694 | -1.16(-1.55%) |