Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.88 | 69.25 | 66.34 | 66.50 | 1,794,982 | -2.85(-4.11%) |
Feb 27, 2020 | 69.45 | 70.25 | 69.21 | 69.35 | 488,590 | -0.33(-0.47%) |
Feb 26, 2020 | 69.01 | 70.53 | 69.01 | 69.68 | 742,448 | -0.08(-0.11%) |
Feb 25, 2020 | 69.61 | 70.50 | 69.47 | 69.76 | 703,245 | -0.24(-0.34%) |
Feb 24, 2020 | 69.16 | 70.04 | 68.63 | 70.00 | 449,292 | -0.15(-0.21%) |
Feb 21, 2020 | 69.82 | 70.15 | 69.35 | 70.15 | 618,372 | +0.23(+0.33%) |
Feb 20, 2020 | 69.98 | 70.44 | 69.57 | 69.92 | 518,720 | -1.17(-1.65%) |
Feb 19, 2020 | 71.16 | 71.39 | 70.85 | 71.09 | 545,292 | +0.01(+0.01%) |
Feb 18, 2020 | 71.00 | 71.66 | 70.72 | 71.08 | 274,214 | -0.01(-0.01%) |
Feb 14, 2020 | 71.09 | 71.09 | 71.09 | 0 | +0.25(+0.35%) | |
Feb 13, 2020 | 70.47 | 70.84 | 70.00 | 70.84 | 319,403 | +0.23(+0.33%) |
Feb 12, 2020 | 70.62 | 70.96 | 70.10 | 70.61 | 397,342 | -0.13(-0.18%) |
Feb 11, 2020 | 71.01 | 71.35 | 70.56 | 70.74 | 248,462 | -0.21(-0.30%) |
Feb 10, 2020 | 70.39 | 71.25 | 70.20 | 70.95 | 219,928 | +0.55(+0.78%) |
Feb 07, 2020 | 70.63 | 70.70 | 70.16 | 70.40 | 336,157 | -0.19(-0.27%) |
Feb 06, 2020 | 69.80 | 70.70 | 69.78 | 70.59 | 305,143 | +0.77(+1.10%) |
Feb 05, 2020 | 69.69 | 70.17 | 69.34 | 69.82 | 411,603 | +0.28(+0.40%) |
Feb 04, 2020 | 69.53 | 69.85 | 69.46 | 69.54 | 370,860 | +0.35(+0.51%) |
Feb 03, 2020 | 69.47 | 69.75 | 69.19 | 69.19 | 297,749 | -0.05(-0.07%) |
Jan 31, 2020 | 69.62 | 69.89 | 68.97 | 69.24 | 345,001 | -0.50(-0.72%) |
Jan 30, 2020 | 69.30 | 69.96 | 69.13 | 69.74 | 424,722 | +0.25(+0.36%) |
Jan 29, 2020 | 69.32 | 69.58 | 68.68 | 69.49 | 420,165 | +0.23(+0.33%) |
Jan 28, 2020 | 69.63 | 69.80 | 68.97 | 69.26 | 448,822 | -0.41(-0.59%) |
Jan 27, 2020 | 68.47 | 69.81 | 68.27 | 69.67 | 369,236 | +0.74(+1.07%) |
Jan 24, 2020 | 69.12 | 69.12 | 68.63 | 68.93 | 237,656 | -0.02(-0.03%) |
Jan 23, 2020 | 69.05 | 69.70 | 68.67 | 68.95 | 402,574 | -0.14(-0.20%) |
Jan 22, 2020 | 68.60 | 69.49 | 68.55 | 69.09 | 474,329 | +0.30(+0.44%) |
Jan 21, 2020 | 68.60 | 68.99 | 68.29 | 68.79 | 407,569 | +0.24(+0.35%) |
Jan 20, 2020 | 68.10 | 68.59 | 68.00 | 68.55 | 180,855 | +0.17(+0.25%) |
Jan 17, 2020 | 68.12 | 68.57 | 68.03 | 68.38 | 321,472 | +0.33(+0.48%) |
Jan 16, 2020 | 67.39 | 68.13 | 67.35 | 68.05 | 444,923 | +0.73(+1.08%) |
Jan 15, 2020 | 67.06 | 67.64 | 67.06 | 67.32 | 379,968 | +0.35(+0.52%) |
Jan 14, 2020 | 66.71 | 67.14 | 66.70 | 66.97 | 503,270 | -0.02(-0.03%) |
Jan 13, 2020 | 67.88 | 67.89 | 66.91 | 66.99 | 564,785 | -0.86(-1.27%) |
Jan 10, 2020 | 67.98 | 68.11 | 67.59 | 67.85 | 365,157 | -0.04(-0.06%) |
Jan 09, 2020 | 67.76 | 68.25 | 67.55 | 67.89 | 330,078 | +0.32(+0.47%) |
Jan 08, 2020 | 67.22 | 68.67 | 67.20 | 67.57 | 498,444 | +0.35(+0.52%) |
Jan 07, 2020 | 66.77 | 67.44 | 66.69 | 67.22 | 357,359 | +0.51(+0.76%) |
Jan 06, 2020 | 66.97 | 67.05 | 66.62 | 66.71 | 348,518 | -0.30(-0.45%) |
Jan 03, 2020 | 66.47 | 67.13 | 66.37 | 67.01 | 405,032 | +0.26(+0.39%) |
Jan 02, 2020 | 67.01 | 67.10 | 66.44 | 66.75 | 294,355 | -0.25(-0.37%) |
Dec 31, 2019 | 67.00 | 67.00 | 67.00 | 0 | -0.33(-0.49%) | |
Dec 30, 2019 | 67.60 | 67.60 | 66.92 | 67.33 | 240,411 | -0.45(-0.66%) |
Dec 27, 2019 | 67.70 | 67.82 | 67.45 | 67.78 | 144,895 | +0.11(+0.16%) |
Dec 24, 2019 | 67.67 | 67.67 | 67.67 | 0 | -0.01(-0.01%) | |
Dec 23, 2019 | 67.68 | 68.04 | 67.50 | 67.68 | 213,323 | -0.22(-0.32%) |
Dec 20, 2019 | 67.53 | 68.05 | 67.53 | 67.90 | 1,186,758 | +0.24(+0.35%) |
Dec 19, 2019 | 68.63 | 68.63 | 67.63 | 67.66 | 548,611 | -1.12(-1.63%) |
Dec 18, 2019 | 69.32 | 69.32 | 68.31 | 68.78 | 583,803 | -0.52(-0.75%) |
Dec 17, 2019 | 69.51 | 69.65 | 69.12 | 69.30 | 508,238 | -0.12(-0.17%) |
Dec 16, 2019 | 69.18 | 69.61 | 69.17 | 69.42 | 292,563 | +0.17(+0.25%) |
Dec 13, 2019 | 69.91 | 70.25 | 69.01 | 69.25 | 619,708 | -0.97(-1.38%) |
Dec 12, 2019 | 71.25 | 71.59 | 69.86 | 70.22 | 1,054,085 | -1.47(-2.05%) |
Dec 11, 2019 | 71.94 | 72.20 | 71.34 | 71.69 | 518,042 | -0.21(-0.29%) |
Dec 10, 2019 | 71.96 | 72.30 | 71.72 | 71.90 | 581,190 | -0.06(-0.08%) |
Dec 09, 2019 | 71.89 | 72.23 | 71.77 | 71.96 | 233,830 | -0.14(-0.19%) |
Dec 06, 2019 | 72.00 | 72.75 | 71.96 | 72.10 | 297,492 | +0.36(+0.50%) |
Dec 05, 2019 | 71.54 | 72.12 | 71.20 | 71.74 | 409,073 | +0.19(+0.27%) |
Dec 04, 2019 | 71.96 | 72.29 | 71.38 | 71.55 | 460,224 | -0.50(-0.69%) |
Dec 03, 2019 | 71.74 | 72.16 | 70.89 | 72.05 | 505,779 | +0.21(+0.29%) |