Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.00 | 68.47 | 64.69 | 66.36 | 223,862 | -1.12(-1.66%) |
Feb 27, 2020 | 67.26 | 67.68 | 66.06 | 67.48 | 106,777 | -0.49(-0.72%) |
Feb 26, 2020 | 68.29 | 68.84 | 67.83 | 67.97 | 171,195 | -0.34(-0.50%) |
Feb 25, 2020 | 69.48 | 69.72 | 67.92 | 68.31 | 210,852 | -1.19(-1.71%) |
Feb 24, 2020 | 68.46 | 69.68 | 67.73 | 69.50 | 182,862 | -0.44(-0.63%) |
Feb 21, 2020 | 70.48 | 70.50 | 69.60 | 69.94 | 89,504 | -0.79(-1.12%) |
Feb 20, 2020 | 71.06 | 71.06 | 70.03 | 70.73 | 94,411 | -0.49(-0.69%) |
Feb 19, 2020 | 70.83 | 71.31 | 70.83 | 71.22 | 69,640 | +0.47(+0.66%) |
Feb 18, 2020 | 71.09 | 71.52 | 70.71 | 70.75 | 94,421 | -0.64(-0.90%) |
Feb 14, 2020 | 71.39 | 71.39 | 71.39 | 0 | +0.07(+0.10%) | |
Feb 13, 2020 | 73.39 | 73.39 | 70.50 | 71.32 | 251,211 | -2.12(-2.89%) |
Feb 12, 2020 | 70.76 | 74.68 | 70.50 | 73.44 | 387,490 | +1.66(+2.31%) |
Feb 11, 2020 | 71.69 | 72.25 | 71.09 | 71.78 | 138,887 | +0.22(+0.31%) |
Feb 10, 2020 | 70.00 | 71.68 | 68.91 | 71.56 | 115,024 | +1.36(+1.94%) |
Feb 07, 2020 | 70.96 | 70.96 | 70.01 | 70.20 | 75,914 | -1.02(-1.43%) |
Feb 06, 2020 | 71.68 | 71.68 | 70.68 | 71.22 | 87,613 | +0.69(+0.98%) |
Feb 05, 2020 | 69.62 | 70.95 | 69.55 | 70.53 | 151,538 | +1.46(+2.11%) |
Feb 04, 2020 | 68.79 | 69.95 | 68.78 | 69.07 | 137,066 | +0.85(+1.25%) |
Feb 03, 2020 | 68.19 | 68.86 | 68.17 | 68.22 | 45,053 | +0.07(+0.10%) |
Jan 31, 2020 | 69.00 | 69.06 | 67.83 | 68.15 | 143,802 | -1.07(-1.55%) |
Jan 30, 2020 | 70.73 | 70.93 | 69.21 | 69.22 | 144,620 | -1.86(-2.62%) |
Jan 29, 2020 | 71.00 | 71.64 | 70.72 | 71.08 | 61,799 | +0.22(+0.31%) |
Jan 28, 2020 | 70.63 | 71.11 | 70.62 | 70.86 | 60,887 | +0.12(+0.17%) |
Jan 27, 2020 | 71.03 | 71.40 | 70.64 | 70.74 | 96,012 | -1.01(-1.41%) |
Jan 24, 2020 | 71.73 | 72.09 | 71.54 | 71.75 | 43,725 | +0.08(+0.11%) |
Jan 23, 2020 | 71.66 | 71.87 | 71.55 | 71.67 | 84,123 | -0.23(-0.32%) |
Jan 22, 2020 | 71.87 | 72.48 | 71.71 | 71.90 | 106,992 | +0.03(+0.04%) |
Jan 21, 2020 | 71.91 | 71.91 | 71.36 | 71.87 | 47,850 | +0.05(+0.07%) |
Jan 20, 2020 | 72.35 | 72.35 | 71.68 | 71.82 | 33,632 | -0.38(-0.53%) |
Jan 17, 2020 | 71.84 | 72.58 | 71.50 | 72.20 | 77,139 | +0.62(+0.87%) |
Jan 16, 2020 | 70.91 | 71.60 | 70.77 | 71.58 | 106,360 | +0.83(+1.17%) |
Jan 15, 2020 | 71.07 | 71.35 | 70.65 | 70.75 | 49,815 | -0.29(-0.41%) |
Jan 14, 2020 | 71.32 | 71.93 | 70.86 | 71.04 | 90,067 | -0.24(-0.34%) |
Jan 13, 2020 | 71.06 | 71.45 | 70.86 | 71.28 | 65,747 | +0.35(+0.49%) |
Jan 10, 2020 | 71.33 | 71.33 | 70.67 | 70.93 | 40,267 | -0.20(-0.28%) |
Jan 09, 2020 | 71.65 | 71.90 | 71.09 | 71.13 | 147,057 | -0.29(-0.41%) |
Jan 08, 2020 | 70.79 | 71.77 | 70.65 | 71.42 | 114,546 | +0.55(+0.78%) |
Jan 07, 2020 | 70.61 | 70.87 | 70.47 | 70.87 | 100,828 | +0.33(+0.47%) |
Jan 06, 2020 | 70.50 | 70.75 | 70.33 | 70.54 | 152,433 | -0.13(-0.18%) |
Jan 03, 2020 | 70.60 | 71.00 | 70.28 | 70.67 | 127,646 | -0.09(-0.13%) |
Jan 02, 2020 | 70.78 | 70.90 | 70.56 | 70.76 | 53,949 | +0.17(+0.24%) |
Dec 31, 2019 | 70.59 | 70.59 | 70.59 | 0 | -0.29(-0.41%) | |
Dec 30, 2019 | 70.30 | 70.95 | 70.30 | 70.88 | 83,485 | +0.40(+0.57%) |
Dec 27, 2019 | 70.55 | 70.58 | 70.25 | 70.48 | 44,590 | -0.01(-0.01%) |
Dec 24, 2019 | 70.49 | 70.49 | 70.49 | 0 | +0.10(+0.14%) | |
Dec 23, 2019 | 70.00 | 70.77 | 70.00 | 70.39 | 110,566 | +0.44(+0.63%) |
Dec 20, 2019 | 69.10 | 70.01 | 68.79 | 69.95 | 123,881 | +0.90(+1.30%) |
Dec 19, 2019 | 69.01 | 69.20 | 68.68 | 69.05 | 110,320 | -0.23(-0.33%) |
Dec 18, 2019 | 69.02 | 69.42 | 68.94 | 69.28 | 112,034 | +0.11(+0.16%) |
Dec 17, 2019 | 68.25 | 69.28 | 68.25 | 69.17 | 170,697 | +0.86(+1.26%) |
Dec 16, 2019 | 67.84 | 68.32 | 67.84 | 68.31 | 86,381 | +0.64(+0.95%) |
Dec 13, 2019 | 67.18 | 67.73 | 67.10 | 67.67 | 91,876 | +0.65(+0.97%) |
Dec 12, 2019 | 67.18 | 67.48 | 66.96 | 67.02 | 147,435 | -0.22(-0.33%) |
Dec 11, 2019 | 66.87 | 67.51 | 66.67 | 67.24 | 75,068 | +0.50(+0.75%) |
Dec 10, 2019 | 67.00 | 67.28 | 66.63 | 66.74 | 73,804 | -0.40(-0.60%) |
Dec 09, 2019 | 67.06 | 67.43 | 66.91 | 67.14 | 168,973 | -0.07(-0.10%) |
Dec 06, 2019 | 67.30 | 67.52 | 66.92 | 67.21 | 53,734 | -0.03(-0.04%) |
Dec 05, 2019 | 67.14 | 67.35 | 66.87 | 67.24 | 57,058 | +0.37(+0.55%) |
Dec 04, 2019 | 66.89 | 67.22 | 66.65 | 66.87 | 93,236 | +0.04(+0.06%) |
Dec 03, 2019 | 68.37 | 68.37 | 66.77 | 66.83 | 185,125 | -1.77(-2.58%) |