Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 67.15 | 68.56 | 65.62 | 67.73 | 467,659 | -1.95(-2.80%) |
Feb 27, 2020 | 69.15 | 73.40 | 69.12 | 69.69 | 568,387 | -0.88(-1.25%) |
Feb 26, 2020 | 72.97 | 73.44 | 68.81 | 70.57 | 793,101 | -7.08(-9.11%) |
Feb 25, 2020 | 81.12 | 81.22 | 77.52 | 77.65 | 279,015 | -3.24(-4.00%) |
Feb 24, 2020 | 80.97 | 81.28 | 79.87 | 80.89 | 223,578 | -2.93(-3.49%) |
Feb 21, 2020 | 83.89 | 84.41 | 83.58 | 83.81 | 138,569 | -0.07(-0.08%) |
Feb 20, 2020 | 83.38 | 84.34 | 82.55 | 83.88 | 175,159 | -0.08(-0.09%) |
Feb 19, 2020 | 83.73 | 84.64 | 83.69 | 83.96 | 159,533 | +0.52(+0.62%) |
Feb 18, 2020 | 83.36 | 84.41 | 82.96 | 83.44 | 158,786 | +0.06(+0.07%) |
Feb 14, 2020 | 83.88 | 83.99 | 82.84 | 83.38 | 135,071 | -0.35(-0.42%) |
Feb 13, 2020 | 82.44 | 84.12 | 82.01 | 83.73 | 110,986 | +0.80(+0.96%) |
Feb 12, 2020 | 81.91 | 82.99 | 80.81 | 82.94 | 205,528 | +0.62(+0.76%) |
Feb 11, 2020 | 82.34 | 82.94 | 81.75 | 82.32 | 116,994 | +0.17(+0.21%) |
Feb 10, 2020 | 81.51 | 82.38 | 81.29 | 82.14 | 85,528 | -0.03(-0.04%) |
Feb 07, 2020 | 83.05 | 83.18 | 81.87 | 82.17 | 124,475 | -0.93(-1.12%) |
Feb 06, 2020 | 84.29 | 84.34 | 82.95 | 83.10 | 211,183 | -0.73(-0.87%) |
Feb 05, 2020 | 81.53 | 83.86 | 81.53 | 83.83 | 312,336 | +2.96(+3.65%) |
Feb 04, 2020 | 78.57 | 80.91 | 78.57 | 80.88 | 230,316 | +2.58(+3.29%) |
Feb 03, 2020 | 77.88 | 78.40 | 77.48 | 78.30 | 127,157 | +1.25(+1.63%) |
Jan 31, 2020 | 78.57 | 78.77 | 76.75 | 77.05 | 141,141 | -1.93(-2.45%) |
Jan 30, 2020 | 77.46 | 79.02 | 77.46 | 78.98 | 95,330 | +1.03(+1.32%) |
Jan 29, 2020 | 78.06 | 78.12 | 77.18 | 77.95 | 139,485 | -0.10(-0.12%) |
Jan 28, 2020 | 78.62 | 79.05 | 77.69 | 78.05 | 155,743 | -0.22(-0.29%) |
Jan 27, 2020 | 78.47 | 79.15 | 77.79 | 78.27 | 159,365 | -0.77(-0.97%) |
Jan 24, 2020 | 79.11 | 80.40 | 78.68 | 79.04 | 105,547 | -0.04(-0.05%) |
Jan 23, 2020 | 79.05 | 79.61 | 78.75 | 79.08 | 208,118 | +0.73(+0.93%) |
Jan 22, 2020 | 78.27 | 78.75 | 77.96 | 78.35 | 133,106 | +0.73(+0.94%) |
Jan 21, 2020 | 76.50 | 77.74 | 76.18 | 77.62 | 188,941 | +1.41(+1.85%) |
Jan 17, 2020 | 76.35 | 76.51 | 75.46 | 76.21 | 122,212 | +0.04(+0.05%) |
Jan 16, 2020 | 75.72 | 76.28 | 75.57 | 76.17 | 139,694 | +0.74(+0.98%) |
Jan 15, 2020 | 74.37 | 75.58 | 74.36 | 75.43 | 156,738 | +1.22(+1.65%) |
Jan 14, 2020 | 73.88 | 74.57 | 73.77 | 74.21 | 132,879 | +0.13(+0.17%) |
Jan 13, 2020 | 72.90 | 74.14 | 72.89 | 74.08 | 109,850 | +1.24(+1.71%) |
Jan 10, 2020 | 73.40 | 73.83 | 72.76 | 72.84 | 150,194 | -0.73(-0.99%) |
Jan 09, 2020 | 72.79 | 73.58 | 72.47 | 73.57 | 153,512 | +0.69(+0.95%) |
Jan 08, 2020 | 72.40 | 72.92 | 71.80 | 72.88 | 159,319 | +0.58(+0.81%) |
Jan 07, 2020 | 73.02 | 73.02 | 72.01 | 72.29 | 103,093 | -0.52(-0.71%) |
Jan 06, 2020 | 73.07 | 73.43 | 72.56 | 72.81 | 224,478 | +0.15(+0.20%) |
Jan 03, 2020 | 72.61 | 73.38 | 72.03 | 72.66 | 174,986 | -0.13(-0.17%) |
Jan 02, 2020 | 72.41 | 72.81 | 71.96 | 72.79 | 191,741 | +0.35(+0.48%) |
Dec 31, 2019 | 72.89 | 73.24 | 72.20 | 72.44 | 156,572 | -0.60(-0.83%) |
Dec 30, 2019 | 73.23 | 73.35 | 72.44 | 73.04 | 111,248 | +0.61(+0.85%) |
Dec 27, 2019 | 72.64 | 72.80 | 72.28 | 72.43 | 83,121 | -0.01(-0.01%) |
Dec 26, 2019 | 72.23 | 72.57 | 72.07 | 72.44 | 81,233 | -0.36(-0.49%) |
Dec 24, 2019 | 73.03 | 73.30 | 72.52 | 72.80 | 43,720 | +0.15(+0.20%) |
Dec 23, 2019 | 73.91 | 73.91 | 72.23 | 72.65 | 120,054 | -1.57(-2.12%) |
Dec 20, 2019 | 73.91 | 74.79 | 73.69 | 74.23 | 325,900 | +0.82(+1.11%) |
Dec 19, 2019 | 71.82 | 73.45 | 71.42 | 73.41 | 337,888 | -1.31(-1.76%) |
Dec 18, 2019 | 75.26 | 75.31 | 74.05 | 74.72 | 141,681 | -0.70(-0.93%) |
Dec 17, 2019 | 74.61 | 75.70 | 74.61 | 75.42 | 156,861 | +0.24(+0.32%) |
Dec 16, 2019 | 74.99 | 75.81 | 74.32 | 75.18 | 252,924 | +0.67(+0.90%) |
Dec 13, 2019 | 74.16 | 74.73 | 73.69 | 74.51 | 233,726 | +0.44(+0.59%) |
Dec 12, 2019 | 73.50 | 74.50 | 73.50 | 74.07 | 150,299 | +0.26(+0.36%) |
Dec 11, 2019 | 73.69 | 73.85 | 73.36 | 73.81 | 91,981 | +0.25(+0.34%) |
Dec 10, 2019 | 73.68 | 73.86 | 73.28 | 73.56 | 94,929 | +0.11(+0.15%) |
Dec 09, 2019 | 74.26 | 74.26 | 73.21 | 73.45 | 133,587 | -1.14(-1.52%) |
Dec 06, 2019 | 75.03 | 75.62 | 74.52 | 74.59 | 119,846 | -0.27(-0.36%) |
Dec 05, 2019 | 74.51 | 74.93 | 74.17 | 74.86 | 77,389 | +0.32(+0.43%) |
Dec 04, 2019 | 74.37 | 75.03 | 74.37 | 74.54 | 156,624 | +0.17(+0.24%) |
Dec 03, 2019 | 74.57 | 74.89 | 74.19 | 74.36 | 101,262 | -0.44(-0.58%) |