Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.70 | 57.33 | 54.62 | 56.92 | 576,900 | +0.09(+0.16%) |
Feb 27, 2020 | 55.30 | 57.76 | 53.21 | 56.83 | 844,427 | -0.09(-0.16%) |
Feb 26, 2020 | 62.89 | 63.42 | 56.84 | 56.92 | 738,436 | -5.42(-8.69%) |
Feb 25, 2020 | 66.98 | 67.16 | 61.28 | 62.34 | 537,642 | -4.53(-6.77%) |
Feb 24, 2020 | 66.00 | 67.60 | 65.67 | 66.87 | 433,246 | -1.36(-1.99%) |
Feb 21, 2020 | 67.13 | 69.30 | 66.35 | 68.23 | 383,600 | +0.84(+1.25%) |
Feb 20, 2020 | 68.23 | 69.45 | 66.93 | 67.39 | 501,777 | -1.04(-1.52%) |
Feb 19, 2020 | 72.12 | 72.12 | 68.35 | 68.43 | 561,630 | -2.88(-4.04%) |
Feb 18, 2020 | 73.34 | 73.78 | 70.44 | 71.31 | 742,945 | -2.25(-3.06%) |
Feb 14, 2020 | 69.84 | 74.33 | 68.03 | 73.56 | 1,311,500 | +4.13(+5.95%) |
Feb 13, 2020 | 65.00 | 70.71 | 64.61 | 69.43 | 1,122,086 | +3.77(+5.74%) |
Feb 12, 2020 | 64.83 | 66.87 | 63.73 | 65.66 | 357,065 | +1.55(+2.42%) |
Feb 11, 2020 | 62.22 | 64.28 | 61.99 | 64.11 | 519,740 | +2.49(+4.04%) |
Feb 10, 2020 | 63.08 | 63.65 | 61.39 | 61.62 | 726,228 | -1.77(-2.79%) |
Feb 07, 2020 | 65.51 | 65.80 | 62.76 | 63.39 | 325,300 | -2.79(-4.22%) |
Feb 06, 2020 | 68.43 | 68.43 | 66.00 | 66.18 | 229,287 | -2.04(-2.99%) |
Feb 05, 2020 | 67.14 | 68.56 | 66.60 | 68.22 | 375,321 | +2.25(+3.41%) |
Feb 04, 2020 | 65.14 | 66.22 | 64.18 | 65.97 | 291,841 | +2.24(+3.51%) |
Feb 03, 2020 | 64.44 | 65.50 | 63.48 | 63.73 | 409,683 | -0.25(-0.39%) |
Jan 31, 2020 | 65.10 | 65.95 | 63.56 | 63.98 | 279,500 | -1.63(-2.48%) |
Jan 30, 2020 | 64.86 | 65.73 | 63.97 | 65.61 | 258,068 | +0.07(+0.11%) |
Jan 29, 2020 | 65.73 | 66.45 | 65.41 | 65.54 | 175,436 | +0.12(+0.18%) |
Jan 28, 2020 | 65.18 | 65.78 | 64.60 | 65.42 | 275,386 | +0.92(+1.43%) |
Jan 27, 2020 | 64.37 | 65.27 | 64.02 | 64.50 | 287,444 | -1.74(-2.63%) |
Jan 24, 2020 | 69.60 | 69.60 | 65.92 | 66.24 | 372,800 | -3.03(-4.37%) |
Jan 23, 2020 | 69.51 | 69.62 | 68.23 | 69.27 | 255,357 | -0.61(-0.87%) |
Jan 22, 2020 | 69.89 | 70.11 | 68.71 | 69.88 | 223,121 | +0.43(+0.62%) |
Jan 21, 2020 | 69.68 | 70.88 | 69.21 | 69.45 | 432,165 | -0.54(-0.77%) |
Jan 17, 2020 | 71.90 | 72.01 | 69.60 | 69.99 | 372,100 | -1.82(-2.53%) |
Jan 16, 2020 | 70.78 | 72.69 | 70.43 | 71.81 | 630,347 | +1.70(+2.42%) |
Jan 15, 2020 | 68.91 | 70.17 | 68.46 | 70.11 | 289,353 | +0.94(+1.36%) |
Jan 14, 2020 | 68.93 | 70.32 | 68.66 | 69.17 | 328,059 | -0.06(-0.09%) |
Jan 13, 2020 | 68.57 | 69.80 | 67.50 | 69.23 | 376,724 | +0.81(+1.18%) |
Jan 10, 2020 | 69.98 | 69.98 | 68.14 | 68.42 | 366,500 | -1.12(-1.61%) |
Jan 09, 2020 | 69.34 | 69.79 | 68.81 | 69.54 | 281,499 | +0.45(+0.65%) |
Jan 08, 2020 | 68.55 | 69.95 | 68.13 | 69.09 | 425,895 | +0.74(+1.08%) |
Jan 07, 2020 | 67.32 | 68.94 | 67.24 | 68.35 | 379,026 | +1.40(+2.09%) |
Jan 06, 2020 | 66.96 | 67.18 | 65.06 | 66.95 | 465,996 | -0.45(-0.67%) |
Jan 03, 2020 | 68.26 | 68.70 | 65.93 | 67.40 | 451,500 | -1.40(-2.03%) |
Jan 02, 2020 | 67.98 | 68.81 | 67.05 | 68.80 | 420,218 | +1.31(+1.94%) |
Dec 31, 2019 | 67.63 | 67.89 | 67.29 | 67.49 | 423,900 | -0.20(-0.30%) |
Dec 30, 2019 | 68.41 | 68.66 | 67.14 | 67.69 | 509,158 | -0.64(-0.94%) |
Dec 27, 2019 | 68.07 | 68.54 | 67.68 | 68.33 | 460,900 | +0.56(+0.83%) |
Dec 26, 2019 | 66.71 | 67.80 | 66.61 | 67.77 | 246,223 | +0.95(+1.42%) |
Dec 24, 2019 | 66.00 | 66.95 | 65.71 | 66.82 | 195,200 | +0.89(+1.35%) |
Dec 23, 2019 | 64.88 | 65.94 | 64.13 | 65.93 | 463,672 | +1.48(+2.30%) |
Dec 20, 2019 | 64.55 | 64.85 | 63.24 | 64.45 | 848,900 | +0.57(+0.89%) |
Dec 19, 2019 | 62.29 | 63.91 | 61.73 | 63.88 | 609,915 | +1.73(+2.78%) |
Dec 18, 2019 | 62.12 | 62.43 | 60.98 | 62.15 | 661,711 | +0.19(+0.31%) |
Dec 17, 2019 | 59.89 | 61.96 | 59.65 | 61.96 | 574,094 | +1.74(+2.89%) |
Dec 16, 2019 | 59.62 | 60.64 | 59.50 | 60.22 | 469,354 | +1.12(+1.90%) |
Dec 13, 2019 | 58.91 | 59.65 | 58.12 | 59.10 | 639,900 | +0.19(+0.32%) |
Dec 12, 2019 | 57.02 | 59.21 | 57.02 | 58.91 | 487,617 | +1.73(+3.03%) |
Dec 11, 2019 | 56.09 | 57.24 | 55.76 | 57.18 | 364,354 | +1.33(+2.38%) |
Dec 10, 2019 | 55.98 | 56.48 | 55.44 | 55.85 | 470,809 | -0.14(-0.25%) |
Dec 09, 2019 | 55.25 | 56.05 | 54.88 | 55.99 | 528,215 | +0.60(+1.08%) |
Dec 06, 2019 | 54.07 | 55.97 | 53.95 | 55.39 | 325,600 | +2.37(+4.47%) |
Dec 05, 2019 | 52.50 | 53.85 | 52.49 | 53.02 | 368,519 | +0.63(+1.20%) |
Dec 04, 2019 | 53.08 | 54.10 | 52.32 | 52.39 | 262,098 | -0.40(-0.76%) |
Dec 03, 2019 | 52.87 | 53.56 | 52.61 | 52.79 | 264,315 | -1.02(-1.90%) |