Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.00 | 68.67 | 67.90 | 68.51 | 794,200 | +0.32(+0.47%) |
Feb 27, 2020 | 68.22 | 68.35 | 68.02 | 68.19 | 1,040,192 | -0.16(-0.23%) |
Feb 26, 2020 | 68.50 | 68.65 | 68.25 | 68.35 | 275,754 | -0.03(-0.04%) |
Feb 25, 2020 | 68.69 | 68.69 | 68.27 | 68.38 | 529,012 | -0.25(-0.36%) |
Feb 24, 2020 | 68.60 | 68.72 | 68.58 | 68.63 | 410,637 | -0.06(-0.08%) |
Feb 21, 2020 | 68.72 | 68.75 | 68.66 | 68.69 | 211,700 | -0.08(-0.12%) |
Feb 20, 2020 | 68.63 | 68.81 | 68.63 | 68.77 | 196,607 | +0.10(+0.15%) |
Feb 19, 2020 | 68.76 | 68.84 | 68.56 | 68.67 | 316,773 | -0.14(-0.20%) |
Feb 18, 2020 | 68.73 | 68.83 | 68.64 | 68.81 | 142,842 | -0.01(-0.01%) |
Feb 14, 2020 | 68.69 | 68.86 | 68.66 | 68.82 | 159,800 | +0.10(+0.15%) |
Feb 13, 2020 | 68.64 | 68.86 | 68.64 | 68.72 | 200,105 | -0.06(-0.09%) |
Feb 12, 2020 | 68.85 | 68.90 | 68.73 | 68.78 | 150,612 | -0.07(-0.10%) |
Feb 11, 2020 | 69.00 | 69.00 | 68.64 | 68.85 | 137,823 | +0.01(+0.01%) |
Feb 10, 2020 | 68.75 | 68.90 | 68.62 | 68.84 | 151,296 | +0.05(+0.07%) |
Feb 07, 2020 | 68.90 | 68.90 | 68.74 | 68.79 | 183,900 | -0.01(-0.01%) |
Feb 06, 2020 | 68.77 | 68.93 | 68.76 | 68.80 | 124,292 | +0.04(+0.06%) |
Feb 05, 2020 | 68.86 | 68.90 | 68.76 | 68.76 | 193,227 | -0.08(-0.12%) |
Feb 04, 2020 | 68.60 | 68.85 | 68.55 | 68.84 | 206,931 | +0.30(+0.43%) |
Feb 03, 2020 | 67.96 | 68.67 | 67.90 | 68.55 | 419,381 | +0.00(+0.00%) |
Jan 31, 2020 | 68.68 | 68.81 | 68.05 | 68.55 | 706,400 | -0.28(-0.41%) |
Jan 30, 2020 | 68.61 | 68.84 | 68.59 | 68.83 | 268,278 | +0.17(+0.25%) |
Jan 29, 2020 | 68.62 | 68.90 | 68.53 | 68.66 | 466,027 | +0.15(+0.22%) |
Jan 28, 2020 | 68.70 | 68.70 | 68.44 | 68.51 | 678,130 | -0.22(-0.32%) |
Jan 27, 2020 | 68.56 | 68.76 | 68.43 | 68.73 | 299,300 | -0.05(-0.07%) |
Jan 24, 2020 | 68.68 | 68.80 | 68.60 | 68.78 | 171,100 | +0.17(+0.24%) |
Jan 23, 2020 | 68.67 | 68.78 | 68.58 | 68.61 | 415,092 | -0.14(-0.20%) |
Jan 22, 2020 | 68.71 | 68.75 | 68.55 | 68.75 | 146,653 | +0.18(+0.26%) |
Jan 21, 2020 | 68.60 | 68.65 | 68.47 | 68.57 | 408,121 | -0.09(-0.13%) |
Jan 17, 2020 | 68.95 | 68.95 | 68.56 | 68.66 | 524,300 | -0.04(-0.06%) |
Jan 16, 2020 | 68.55 | 68.72 | 68.55 | 68.70 | 236,943 | +0.23(+0.34%) |
Jan 15, 2020 | 68.43 | 68.60 | 68.34 | 68.47 | 206,495 | -0.04(-0.06%) |
Jan 14, 2020 | 68.31 | 68.60 | 68.25 | 68.51 | 338,120 | +0.15(+0.22%) |
Jan 13, 2020 | 68.63 | 68.63 | 68.32 | 68.36 | 367,357 | -0.17(-0.25%) |
Jan 10, 2020 | 68.55 | 68.65 | 68.48 | 68.53 | 621,200 | -0.04(-0.06%) |
Jan 09, 2020 | 68.53 | 68.57 | 68.31 | 68.57 | 1,194,633 | +0.18(+0.26%) |
Jan 08, 2020 | 68.41 | 68.54 | 68.27 | 68.39 | 347,639 | +0.01(+0.01%) |
Jan 07, 2020 | 68.10 | 68.50 | 68.01 | 68.38 | 375,759 | +0.27(+0.40%) |
Jan 06, 2020 | 67.93 | 68.22 | 67.93 | 68.11 | 344,612 | +0.01(+0.01%) |
Jan 03, 2020 | 67.80 | 68.13 | 67.80 | 68.10 | 160,200 | +0.01(+0.01%) |
Jan 02, 2020 | 67.80 | 68.15 | 67.80 | 68.09 | 541,064 | +0.28(+0.41%) |
Dec 31, 2019 | 67.73 | 67.96 | 67.60 | 67.81 | 291,800 | +0.08(+0.12%) |
Dec 30, 2019 | 67.58 | 67.86 | 67.49 | 67.73 | 146,717 | +0.17(+0.25%) |
Dec 27, 2019 | 67.50 | 67.64 | 67.50 | 67.56 | 178,800 | +0.00(+0.00%) |
Dec 26, 2019 | 67.60 | 67.77 | 67.48 | 67.56 | 417,469 | -0.12(-0.18%) |
Dec 24, 2019 | 67.67 | 67.78 | 67.45 | 67.68 | 88,700 | +0.03(+0.04%) |
Dec 23, 2019 | 67.50 | 67.74 | 67.36 | 67.65 | 403,480 | +0.15(+0.22%) |
Dec 20, 2019 | 67.62 | 67.64 | 67.45 | 67.50 | 342,900 | -0.14(-0.21%) |
Dec 19, 2019 | 67.45 | 67.67 | 67.25 | 67.64 | 561,348 | +0.10(+0.16%) |
Dec 18, 2019 | 67.19 | 67.67 | 67.19 | 67.54 | 1,066,421 | +0.29(+0.43%) |
Dec 17, 2019 | 67.01 | 67.26 | 66.91 | 67.25 | 455,971 | +0.28(+0.42%) |
Dec 16, 2019 | 67.21 | 67.25 | 66.85 | 66.97 | 857,879 | -0.10(-0.15%) |
Dec 13, 2019 | 67.01 | 67.28 | 66.94 | 67.07 | 248,900 | +0.03(+0.04%) |
Dec 12, 2019 | 67.45 | 67.45 | 66.82 | 67.04 | 541,620 | -0.40(-0.59%) |
Dec 11, 2019 | 67.50 | 67.77 | 67.32 | 67.44 | 718,547 | +0.10(+0.15%) |
Dec 10, 2019 | 66.99 | 67.42 | 66.83 | 67.34 | 529,873 | +0.43(+0.64%) |
Dec 09, 2019 | 66.56 | 66.99 | 66.56 | 66.91 | 380,328 | +0.24(+0.36%) |
Dec 06, 2019 | 66.61 | 66.77 | 66.40 | 66.67 | 171,500 | +0.16(+0.24%) |
Dec 05, 2019 | 66.79 | 66.94 | 66.50 | 66.51 | 158,023 | -0.34(-0.51%) |
Dec 04, 2019 | 66.68 | 66.90 | 66.51 | 66.85 | 226,443 | +0.23(+0.35%) |
Dec 03, 2019 | 66.40 | 66.77 | 66.27 | 66.62 | 636,713 | +0.13(+0.20%) |