Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.78 | 70.53 | 65.59 | 69.72 | 956,000 | +0.84(+1.22%) |
Feb 27, 2020 | 61.45 | 74.34 | 60.44 | 68.88 | 1,483,619 | +6.18(+9.86%) |
Feb 26, 2020 | 67.15 | 68.32 | 62.48 | 62.70 | 847,164 | -3.95(-5.93%) |
Feb 25, 2020 | 68.90 | 68.92 | 65.16 | 66.65 | 610,597 | -2.11(-3.07%) |
Feb 24, 2020 | 68.61 | 69.85 | 66.57 | 68.76 | 440,726 | -1.81(-2.56%) |
Feb 21, 2020 | 70.33 | 71.37 | 69.71 | 70.57 | 408,400 | +0.18(+0.26%) |
Feb 20, 2020 | 69.97 | 70.66 | 69.61 | 70.39 | 243,001 | +0.39(+0.56%) |
Feb 19, 2020 | 70.58 | 70.63 | 69.22 | 70.00 | 370,726 | -0.47(-0.67%) |
Feb 18, 2020 | 70.22 | 71.15 | 69.40 | 70.47 | 280,977 | +0.00(+0.00%) |
Feb 14, 2020 | 71.28 | 71.52 | 70.42 | 70.47 | 245,200 | -0.85(-1.19%) |
Feb 13, 2020 | 72.11 | 72.78 | 71.23 | 71.32 | 260,767 | -1.48(-2.03%) |
Feb 12, 2020 | 72.87 | 73.67 | 72.46 | 72.80 | 277,833 | +0.30(+0.41%) |
Feb 11, 2020 | 71.63 | 72.84 | 71.06 | 72.50 | 208,962 | +1.30(+1.82%) |
Feb 10, 2020 | 73.03 | 73.25 | 70.65 | 71.20 | 283,586 | -2.01(-2.75%) |
Feb 07, 2020 | 72.46 | 74.03 | 72.38 | 73.22 | 486,700 | +0.72(+0.99%) |
Feb 06, 2020 | 70.93 | 72.56 | 70.45 | 72.50 | 362,867 | +1.89(+2.68%) |
Feb 05, 2020 | 69.08 | 70.80 | 69.01 | 70.61 | 278,718 | +2.04(+2.98%) |
Feb 04, 2020 | 69.14 | 69.96 | 68.51 | 68.57 | 210,120 | +0.28(+0.41%) |
Feb 03, 2020 | 68.00 | 68.53 | 67.78 | 68.29 | 318,078 | +0.32(+0.47%) |
Jan 31, 2020 | 68.10 | 68.34 | 67.42 | 67.97 | 392,000 | -0.37(-0.54%) |
Jan 30, 2020 | 66.67 | 68.44 | 66.53 | 68.34 | 312,805 | +1.05(+1.56%) |
Jan 29, 2020 | 68.90 | 69.02 | 67.26 | 67.29 | 297,959 | -1.59(-2.31%) |
Jan 28, 2020 | 69.88 | 70.42 | 68.85 | 68.88 | 207,110 | -0.81(-1.16%) |
Jan 27, 2020 | 69.72 | 70.67 | 69.48 | 69.69 | 406,635 | -1.36(-1.91%) |
Jan 24, 2020 | 71.95 | 72.36 | 70.91 | 71.05 | 252,300 | -0.61(-0.85%) |
Jan 23, 2020 | 72.63 | 72.93 | 71.57 | 71.66 | 237,575 | -1.28(-1.76%) |
Jan 22, 2020 | 73.91 | 74.48 | 72.83 | 72.94 | 167,778 | -0.72(-0.97%) |
Jan 21, 2020 | 73.24 | 73.85 | 72.98 | 73.66 | 348,316 | +0.38(+0.52%) |
Jan 17, 2020 | 75.56 | 75.74 | 73.28 | 73.28 | 332,100 | -1.88(-2.50%) |
Jan 16, 2020 | 74.79 | 75.45 | 74.41 | 75.16 | 265,096 | +1.08(+1.46%) |
Jan 15, 2020 | 74.19 | 74.72 | 73.45 | 74.08 | 435,232 | -0.29(-0.39%) |
Jan 14, 2020 | 72.68 | 74.81 | 72.45 | 74.37 | 290,570 | +1.35(+1.85%) |
Jan 13, 2020 | 72.65 | 73.16 | 72.25 | 73.02 | 320,648 | +0.27(+0.38%) |
Jan 10, 2020 | 72.18 | 73.87 | 72.14 | 72.75 | 639,800 | +0.73(+1.02%) |
Jan 09, 2020 | 72.58 | 73.11 | 71.51 | 72.01 | 254,315 | +0.10(+0.14%) |
Jan 08, 2020 | 72.52 | 72.72 | 70.52 | 71.91 | 307,556 | -0.49(-0.68%) |
Jan 07, 2020 | 72.83 | 80.75 | 72.31 | 72.40 | 296,959 | -0.83(-1.13%) |
Jan 06, 2020 | 72.14 | 73.53 | 71.40 | 73.23 | 178,321 | +0.71(+0.98%) |
Jan 03, 2020 | 72.90 | 73.70 | 72.51 | 72.52 | 219,400 | -1.40(-1.89%) |
Jan 02, 2020 | 75.68 | 76.07 | 73.18 | 73.92 | 250,627 | -1.51(-2.00%) |
Dec 31, 2019 | 74.99 | 75.56 | 74.86 | 75.43 | 199,900 | +0.32(+0.43%) |
Dec 30, 2019 | 75.46 | 75.83 | 74.87 | 75.11 | 270,624 | -0.29(-0.38%) |
Dec 27, 2019 | 75.05 | 75.92 | 74.99 | 75.40 | 215,700 | +0.25(+0.33%) |
Dec 26, 2019 | 75.46 | 76.06 | 74.89 | 75.15 | 209,318 | -0.21(-0.28%) |
Dec 24, 2019 | 75.76 | 75.76 | 75.16 | 75.36 | 78,600 | -0.23(-0.30%) |
Dec 23, 2019 | 75.39 | 76.30 | 74.63 | 75.59 | 781,213 | +0.53(+0.71%) |
Dec 20, 2019 | 76.21 | 76.35 | 74.19 | 75.06 | 937,100 | -0.27(-0.36%) |
Dec 19, 2019 | 76.13 | 76.29 | 75.24 | 75.33 | 409,338 | -0.43(-0.57%) |
Dec 18, 2019 | 76.07 | 76.31 | 75.50 | 75.76 | 557,669 | -0.33(-0.43%) |
Dec 17, 2019 | 76.49 | 76.69 | 75.47 | 76.09 | 272,485 | -0.14(-0.18%) |
Dec 16, 2019 | 77.03 | 77.03 | 75.92 | 76.23 | 364,498 | -0.06(-0.08%) |
Dec 13, 2019 | 76.23 | 77.53 | 75.58 | 76.29 | 677,700 | -0.41(-0.53%) |
Dec 12, 2019 | 78.85 | 79.53 | 75.66 | 76.70 | 613,844 | -2.10(-2.66%) |
Dec 11, 2019 | 80.54 | 80.73 | 78.59 | 78.80 | 334,414 | -1.19(-1.49%) |
Dec 10, 2019 | 80.41 | 81.61 | 79.75 | 79.99 | 479,594 | -0.48(-0.60%) |
Dec 09, 2019 | 83.09 | 83.40 | 80.45 | 80.47 | 287,760 | -2.86(-3.43%) |
Dec 06, 2019 | 82.54 | 83.42 | 82.51 | 83.33 | 212,500 | +1.51(+1.85%) |
Dec 05, 2019 | 83.31 | 83.67 | 81.72 | 81.82 | 203,661 | -1.21(-1.46%) |
Dec 04, 2019 | 82.57 | 83.37 | 81.97 | 83.03 | 233,968 | +1.06(+1.29%) |
Dec 03, 2019 | 81.53 | 82.37 | 81.26 | 81.97 | 248,481 | -0.59(-0.71%) |