Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.82 | 63.50 | 61.90 | 63.11 | 13,070 | -1.45(-2.25%) |
Feb 27, 2020 | 65.39 | 66.65 | 64.36 | 64.56 | 3,415 | -2.44(-3.63%) |
Feb 26, 2020 | 68.30 | 68.37 | 66.99 | 67.00 | 3,282 | -0.55(-0.81%) |
Feb 25, 2020 | 68.88 | 69.13 | 67.49 | 67.54 | 5,801 | -2.59(-3.69%) |
Feb 24, 2020 | 70.07 | 70.13 | 69.83 | 70.13 | 636 | -2.45(-3.38%) |
Feb 21, 2020 | 72.64 | 72.66 | 72.35 | 72.58 | 3,647 | -0.92(-1.25%) |
Feb 20, 2020 | 73.34 | 73.50 | 73.24 | 73.50 | 1,401 | +0.16(+0.21%) |
Feb 19, 2020 | 74.44 | 74.44 | 73.35 | 73.35 | 1,869 | +0.45(+0.61%) |
Feb 18, 2020 | 72.58 | 73.06 | 72.58 | 72.90 | 2,057 | -0.40(-0.55%) |
Feb 14, 2020 | 73.51 | 73.51 | 73.14 | 73.30 | 2,938 | -0.28(-0.39%) |
Feb 13, 2020 | 74.02 | 74.02 | 73.53 | 73.59 | 4,863 | -0.19(-0.26%) |
Feb 12, 2020 | 73.77 | 73.85 | 73.64 | 73.78 | 1,539 | +0.53(+0.72%) |
Feb 11, 2020 | 73.04 | 73.38 | 73.04 | 73.25 | 2,219 | +0.65(+0.89%) |
Feb 10, 2020 | 72.41 | 72.61 | 72.36 | 72.61 | 717 | +0.21(+0.28%) |
Feb 07, 2020 | 72.79 | 72.79 | 72.40 | 72.40 | 1,317 | -0.75(-1.02%) |
Feb 06, 2020 | 73.52 | 73.57 | 73.15 | 73.15 | 3,167 | +0.05(+0.06%) |
Feb 05, 2020 | 73.04 | 73.17 | 73.04 | 73.10 | 1,004 | +1.47(+2.06%) |
Feb 04, 2020 | 71.77 | 71.77 | 71.63 | 71.63 | 545 | +1.25(+1.77%) |
Feb 03, 2020 | 70.48 | 70.54 | 70.38 | 70.38 | 13,198 | +0.51(+0.73%) |
Jan 31, 2020 | 70.46 | 70.47 | 69.79 | 69.87 | 5,066 | -1.66(-2.32%) |
Jan 30, 2020 | 71.34 | 71.53 | 70.58 | 71.53 | 2,117 | +0.15(+0.21%) |
Jan 29, 2020 | 72.17 | 72.18 | 71.38 | 71.38 | 3,045 | -0.46(-0.64%) |
Jan 28, 2020 | 71.89 | 71.89 | 71.76 | 71.84 | 1,203 | +0.78(+1.09%) |
Jan 27, 2020 | 71.54 | 71.62 | 71.03 | 71.06 | 3,730 | -1.37(-1.89%) |
Jan 24, 2020 | 72.55 | 72.55 | 72.04 | 72.43 | 1,823 | -1.11(-1.52%) |
Jan 23, 2020 | 73.26 | 73.57 | 72.54 | 73.55 | 2,659 | +0.33(+0.45%) |
Jan 22, 2020 | 73.43 | 73.46 | 73.22 | 73.22 | 748 | +0.03(+0.04%) |
Jan 21, 2020 | 73.91 | 73.91 | 73.17 | 73.19 | 5,295 | -0.78(-1.06%) |
Jan 17, 2020 | 73.88 | 73.99 | 73.74 | 73.98 | 5,673 | +0.29(+0.39%) |
Jan 16, 2020 | 73.56 | 73.73 | 73.55 | 73.69 | 2,239 | +0.68(+0.93%) |
Jan 15, 2020 | 73.40 | 73.40 | 72.94 | 73.01 | 2,516 | -0.20(-0.28%) |
Jan 14, 2020 | 72.96 | 73.50 | 72.96 | 73.21 | 3,091 | +0.19(+0.26%) |
Jan 13, 2020 | 72.67 | 73.04 | 72.67 | 73.03 | 5,436 | +0.33(+0.46%) |
Jan 10, 2020 | 73.32 | 73.32 | 72.56 | 72.69 | 16,413 | -0.24(-0.33%) |
Jan 09, 2020 | 73.02 | 73.02 | 72.77 | 72.93 | 4,131 | +0.37(+0.50%) |
Jan 08, 2020 | 72.59 | 72.87 | 72.36 | 72.56 | 6,661 | +0.21(+0.29%) |
Jan 07, 2020 | 72.40 | 72.49 | 72.25 | 72.35 | 4,782 | +0.03(+0.05%) |
Jan 06, 2020 | 72.16 | 72.32 | 72.14 | 72.32 | 7,672 | -0.16(-0.22%) |
Jan 03, 2020 | 72.56 | 72.65 | 72.36 | 72.48 | 5,167 | -0.68(-0.93%) |
Jan 02, 2020 | 73.03 | 73.29 | 72.81 | 73.17 | 4,328 | +0.44(+0.60%) |
Dec 31, 2019 | 72.60 | 72.73 | 72.60 | 72.73 | 6,687 | +0.19(+0.27%) |
Dec 30, 2019 | 72.54 | 72.89 | 72.50 | 72.54 | 7,963 | -0.33(-0.46%) |
Dec 27, 2019 | 73.15 | 73.17 | 72.87 | 72.87 | 3,951 | -0.18(-0.24%) |
Dec 26, 2019 | 73.15 | 73.15 | 72.95 | 73.04 | 5,944 | +0.09(+0.12%) |
Dec 24, 2019 | 73.13 | 73.13 | 72.93 | 72.95 | 1,317 | +0.01(+0.01%) |
Dec 23, 2019 | 73.23 | 73.23 | 72.93 | 72.94 | 13,008 | -0.00(-0.01%) |
Dec 20, 2019 | 72.92 | 72.97 | 72.89 | 72.95 | 5,572 | +0.46(+0.64%) |
Dec 19, 2019 | 72.74 | 72.74 | 72.40 | 72.49 | 6,252 | +0.09(+0.13%) |
Dec 18, 2019 | 72.46 | 72.54 | 72.39 | 72.39 | 4,490 | +0.05(+0.07%) |
Dec 17, 2019 | 72.26 | 72.45 | 72.26 | 72.34 | 4,134 | +0.09(+0.12%) |
Dec 16, 2019 | 73.71 | 73.71 | 72.26 | 72.26 | 3,745 | +0.46(+0.63%) |
Dec 13, 2019 | 72.12 | 72.12 | 71.76 | 71.80 | 814 | -0.45(-0.62%) |
Dec 12, 2019 | 71.15 | 72.25 | 71.08 | 72.25 | 6,968 | +1.24(+1.75%) |
Dec 11, 2019 | 70.96 | 71.01 | 70.84 | 71.01 | 1,178 | +0.25(+0.36%) |
Dec 10, 2019 | 71.03 | 71.03 | 70.76 | 70.76 | 2,376 | -0.06(-0.08%) |
Dec 09, 2019 | 71.05 | 71.05 | 70.81 | 70.81 | 4,794 | -0.22(-0.31%) |
Dec 06, 2019 | 71.37 | 71.37 | 71.03 | 71.03 | 6,412 | +0.75(+1.07%) |
Dec 05, 2019 | 70.47 | 70.47 | 70.09 | 70.28 | 3,609 | +0.12(+0.17%) |
Dec 04, 2019 | 70.22 | 70.34 | 70.16 | 70.16 | 636 | +0.62(+0.89%) |
Dec 03, 2019 | 69.42 | 69.54 | 69.22 | 69.54 | 5,613 | -0.81(-1.15%) |