Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.21 | 56.59 | 54.84 | 56.28 | 306,799 | -0.87(-1.52%) |
Feb 27, 2020 | 58.17 | 59.33 | 57.14 | 57.15 | 144,323 | -2.42(-4.06%) |
Feb 26, 2020 | 60.46 | 61.01 | 59.53 | 59.57 | 173,145 | -0.54(-0.90%) |
Feb 25, 2020 | 62.52 | 62.74 | 60.02 | 60.11 | 152,076 | -2.20(-3.54%) |
Feb 24, 2020 | 62.63 | 62.96 | 62.15 | 62.31 | 76,875 | -2.44(-3.76%) |
Feb 21, 2020 | 65.23 | 65.23 | 64.61 | 64.75 | 62,713 | -0.79(-1.20%) |
Feb 20, 2020 | 65.28 | 65.84 | 64.97 | 65.54 | 51,577 | +0.12(+0.19%) |
Feb 19, 2020 | 65.34 | 65.53 | 65.29 | 65.41 | 111,927 | +0.37(+0.57%) |
Feb 18, 2020 | 65.30 | 65.41 | 64.77 | 65.05 | 33,116 | -0.56(-0.86%) |
Feb 14, 2020 | 65.86 | 65.86 | 65.37 | 65.61 | 22,526 | -0.19(-0.28%) |
Feb 13, 2020 | 65.63 | 65.92 | 65.47 | 65.79 | 34,715 | -0.35(-0.53%) |
Feb 12, 2020 | 66.06 | 66.37 | 65.87 | 66.14 | 33,566 | +0.51(+0.78%) |
Feb 11, 2020 | 65.54 | 65.87 | 65.54 | 65.63 | 33,365 | +0.36(+0.55%) |
Feb 10, 2020 | 64.80 | 65.31 | 64.77 | 65.27 | 34,161 | +0.16(+0.25%) |
Feb 07, 2020 | 65.40 | 65.40 | 65.00 | 65.11 | 62,925 | -0.66(-1.01%) |
Feb 06, 2020 | 66.02 | 66.02 | 65.63 | 65.77 | 29,544 | +0.01(+0.01%) |
Feb 05, 2020 | 64.97 | 65.80 | 64.97 | 65.76 | 54,878 | +1.52(+2.37%) |
Feb 04, 2020 | 63.96 | 64.51 | 63.96 | 64.24 | 99,204 | +1.18(+1.87%) |
Feb 03, 2020 | 62.94 | 63.56 | 62.94 | 63.06 | 101,933 | +0.40(+0.63%) |
Jan 31, 2020 | 63.70 | 63.70 | 62.44 | 62.66 | 108,294 | -1.42(-2.21%) |
Jan 30, 2020 | 63.60 | 64.16 | 63.30 | 64.08 | 69,649 | -0.01(-0.01%) |
Jan 29, 2020 | 64.51 | 64.63 | 64.05 | 64.09 | 36,782 | -0.28(-0.44%) |
Jan 28, 2020 | 64.17 | 64.57 | 63.99 | 64.37 | 117,648 | +0.63(+0.99%) |
Jan 27, 2020 | 63.98 | 64.12 | 63.68 | 63.74 | 325,874 | -1.43(-2.19%) |
Jan 24, 2020 | 66.26 | 66.26 | 64.83 | 65.17 | 302,040 | -1.08(-1.63%) |
Jan 23, 2020 | 65.99 | 66.30 | 65.49 | 66.25 | 232,429 | +0.20(+0.30%) |
Jan 22, 2020 | 66.35 | 66.47 | 65.98 | 66.05 | 2,333,699 | -0.03(-0.04%) |
Jan 21, 2020 | 66.48 | 66.48 | 66.05 | 66.08 | 45,153 | -0.72(-1.08%) |
Jan 17, 2020 | 66.78 | 66.85 | 66.62 | 66.79 | 46,532 | +0.11(+0.17%) |
Jan 16, 2020 | 66.35 | 66.68 | 66.35 | 66.68 | 63,286 | +0.64(+0.97%) |
Jan 15, 2020 | 66.04 | 66.38 | 65.91 | 66.04 | 284,184 | -0.09(-0.14%) |
Jan 14, 2020 | 65.96 | 66.41 | 65.96 | 66.13 | 41,489 | +0.21(+0.32%) |
Jan 13, 2020 | 65.62 | 65.94 | 65.50 | 65.92 | 64,710 | +0.44(+0.66%) |
Jan 10, 2020 | 65.82 | 65.87 | 65.40 | 65.49 | 40,822 | -0.30(-0.46%) |
Jan 09, 2020 | 65.75 | 65.79 | 65.57 | 65.79 | 29,590 | +0.47(+0.72%) |
Jan 08, 2020 | 65.05 | 65.65 | 65.05 | 65.32 | 60,569 | +0.26(+0.40%) |
Jan 07, 2020 | 65.04 | 65.23 | 64.84 | 65.06 | 38,710 | -0.11(-0.17%) |
Jan 06, 2020 | 64.80 | 65.17 | 64.59 | 65.17 | 45,010 | -0.08(-0.12%) |
Jan 03, 2020 | 65.09 | 65.42 | 65.00 | 65.24 | 40,716 | -0.60(-0.90%) |
Jan 02, 2020 | 65.45 | 65.84 | 65.40 | 65.84 | 76,582 | +0.61(+0.94%) |
Dec 31, 2019 | 64.95 | 65.28 | 64.95 | 65.23 | 36,697 | +0.18(+0.28%) |
Dec 30, 2019 | 65.32 | 65.43 | 64.93 | 65.05 | 48,342 | -0.26(-0.41%) |
Dec 27, 2019 | 65.65 | 65.65 | 65.25 | 65.31 | 293,051 | -0.22(-0.33%) |
Dec 26, 2019 | 65.34 | 65.53 | 65.27 | 65.53 | 24,946 | +0.26(+0.39%) |
Dec 24, 2019 | 65.31 | 65.38 | 65.19 | 65.27 | 80,375 | -0.02(-0.03%) |
Dec 23, 2019 | 65.32 | 65.36 | 65.23 | 65.29 | 128,006 | +0.14(+0.21%) |
Dec 20, 2019 | 65.11 | 65.31 | 65.11 | 65.15 | 57,950 | +0.27(+0.42%) |
Dec 19, 2019 | 64.75 | 64.96 | 64.75 | 64.88 | 32,362 | +0.18(+0.28%) |
Dec 18, 2019 | 64.81 | 64.87 | 64.68 | 64.70 | 21,883 | -0.06(-0.09%) |
Dec 17, 2019 | 64.82 | 64.87 | 64.75 | 64.76 | 38,592 | +0.03(+0.04%) |
Dec 16, 2019 | 64.70 | 64.99 | 64.49 | 64.73 | 53,158 | +0.51(+0.79%) |
Dec 13, 2019 | 64.37 | 64.75 | 64.19 | 64.22 | 44,683 | -0.27(-0.42%) |
Dec 12, 2019 | 63.64 | 64.57 | 63.61 | 64.49 | 136,638 | +0.86(+1.35%) |
Dec 11, 2019 | 63.35 | 63.64 | 63.35 | 63.64 | 47,235 | +0.42(+0.67%) |
Dec 10, 2019 | 63.29 | 63.46 | 63.16 | 63.21 | 19,207 | -0.01(-0.01%) |
Dec 09, 2019 | 63.34 | 63.52 | 63.22 | 63.22 | 52,270 | -0.20(-0.31%) |
Dec 06, 2019 | 63.29 | 63.57 | 63.29 | 63.42 | 49,034 | +0.67(+1.07%) |
Dec 05, 2019 | 62.81 | 63.13 | 62.56 | 62.75 | 72,887 | +0.03(+0.05%) |
Dec 04, 2019 | 62.60 | 62.85 | 62.60 | 62.72 | 116,294 | +0.48(+0.77%) |
Dec 03, 2019 | 62.38 | 62.38 | 61.89 | 62.24 | 105,478 | -0.77(-1.23%) |