Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.64 | 57.55 | 55.80 | 57.27 | 2,338,955 | -1.17(-2.00%) |
Feb 27, 2020 | 60.03 | 60.69 | 58.44 | 58.44 | 2,392,253 | -2.79(-4.55%) |
Feb 26, 2020 | 62.01 | 62.63 | 61.20 | 61.23 | 600,252 | -0.49(-0.80%) |
Feb 25, 2020 | 64.07 | 64.08 | 61.56 | 61.72 | 1,071,075 | -2.23(-3.49%) |
Feb 24, 2020 | 64.01 | 64.52 | 63.72 | 63.95 | 714,988 | -2.00(-3.04%) |
Feb 21, 2020 | 66.21 | 66.21 | 65.63 | 65.96 | 119,222 | -0.50(-0.75%) |
Feb 20, 2020 | 66.20 | 66.65 | 65.84 | 66.45 | 183,917 | +0.13(+0.19%) |
Feb 19, 2020 | 66.33 | 66.51 | 66.29 | 66.33 | 171,095 | +0.17(+0.26%) |
Feb 18, 2020 | 66.38 | 66.48 | 65.90 | 66.16 | 205,493 | -0.37(-0.55%) |
Feb 14, 2020 | 66.26 | 66.52 | 66.25 | 66.52 | 103,915 | +0.25(+0.37%) |
Feb 13, 2020 | 65.92 | 66.35 | 65.92 | 66.28 | 125,032 | +0.17(+0.25%) |
Feb 12, 2020 | 66.17 | 66.24 | 66.03 | 66.11 | 193,228 | +0.22(+0.33%) |
Feb 11, 2020 | 65.86 | 66.20 | 65.83 | 65.89 | 117,756 | +0.29(+0.44%) |
Feb 10, 2020 | 65.13 | 65.61 | 65.13 | 65.61 | 175,881 | +0.32(+0.49%) |
Feb 07, 2020 | 65.23 | 65.42 | 65.05 | 65.29 | 281,778 | -0.19(-0.30%) |
Feb 06, 2020 | 65.81 | 65.81 | 65.40 | 65.48 | 181,189 | +0.03(+0.04%) |
Feb 05, 2020 | 65.25 | 65.48 | 65.10 | 65.45 | 262,720 | +0.78(+1.20%) |
Feb 04, 2020 | 64.62 | 65.06 | 64.62 | 64.67 | 382,104 | +0.74(+1.15%) |
Feb 03, 2020 | 63.76 | 64.44 | 63.76 | 63.94 | 286,032 | +0.45(+0.71%) |
Jan 31, 2020 | 64.37 | 64.39 | 63.29 | 63.49 | 610,771 | -1.32(-2.03%) |
Jan 30, 2020 | 63.75 | 64.83 | 63.71 | 64.80 | 280,219 | +0.64(+1.00%) |
Jan 29, 2020 | 64.45 | 64.56 | 64.14 | 64.16 | 181,308 | -0.08(-0.13%) |
Jan 28, 2020 | 63.98 | 64.45 | 63.86 | 64.25 | 192,473 | +0.62(+0.97%) |
Jan 27, 2020 | 63.46 | 63.91 | 63.17 | 63.63 | 211,974 | -0.89(-1.38%) |
Jan 24, 2020 | 65.16 | 65.16 | 64.20 | 64.52 | 242,971 | -0.65(-1.00%) |
Jan 23, 2020 | 64.96 | 65.23 | 64.64 | 65.17 | 199,944 | +0.04(+0.06%) |
Jan 22, 2020 | 65.29 | 65.43 | 65.07 | 65.14 | 774,610 | +0.07(+0.11%) |
Jan 21, 2020 | 64.94 | 65.36 | 64.94 | 65.06 | 233,779 | -0.19(-0.28%) |
Jan 17, 2020 | 65.17 | 65.31 | 65.09 | 65.25 | 838,867 | +0.28(+0.44%) |
Jan 16, 2020 | 64.65 | 64.98 | 64.61 | 64.97 | 184,919 | +0.54(+0.84%) |
Jan 15, 2020 | 64.21 | 64.52 | 64.18 | 64.42 | 253,477 | +0.05(+0.07%) |
Jan 14, 2020 | 64.64 | 64.67 | 64.28 | 64.38 | 404,680 | -0.20(-0.32%) |
Jan 13, 2020 | 64.20 | 64.58 | 64.09 | 64.58 | 300,679 | +0.53(+0.83%) |
Jan 10, 2020 | 64.28 | 64.30 | 63.96 | 64.05 | 148,758 | -0.19(-0.29%) |
Jan 09, 2020 | 64.19 | 64.28 | 64.04 | 64.23 | 193,795 | +0.42(+0.65%) |
Jan 08, 2020 | 63.43 | 64.09 | 63.43 | 63.82 | 255,176 | +0.39(+0.61%) |
Jan 07, 2020 | 63.69 | 63.76 | 63.43 | 63.43 | 149,926 | -0.43(-0.68%) |
Jan 06, 2020 | 63.38 | 63.87 | 63.38 | 63.86 | 310,428 | -0.04(-0.06%) |
Jan 03, 2020 | 63.55 | 64.09 | 63.55 | 63.89 | 265,824 | -0.36(-0.56%) |
Jan 02, 2020 | 64.20 | 64.26 | 63.90 | 64.26 | 392,346 | +0.35(+0.54%) |
Dec 31, 2019 | 63.69 | 63.97 | 63.65 | 63.91 | 157,813 | +0.15(+0.23%) |
Dec 30, 2019 | 64.01 | 64.02 | 63.67 | 63.76 | 158,869 | -0.17(-0.27%) |
Dec 27, 2019 | 64.07 | 64.08 | 63.85 | 63.93 | 184,762 | -0.01(-0.02%) |
Dec 26, 2019 | 63.75 | 63.94 | 63.74 | 63.94 | 105,959 | +0.38(+0.59%) |
Dec 24, 2019 | 63.52 | 63.63 | 63.49 | 63.57 | 197,697 | +0.03(+0.04%) |
Dec 23, 2019 | 63.85 | 63.85 | 63.49 | 63.54 | 233,569 | -0.23(-0.36%) |
Dec 20, 2019 | 63.86 | 64.01 | 63.70 | 63.77 | 451,233 | +0.20(+0.32%) |
Dec 19, 2019 | 63.37 | 63.62 | 63.37 | 63.56 | 363,645 | +0.18(+0.28%) |
Dec 18, 2019 | 63.63 | 63.63 | 63.39 | 63.39 | 552,395 | -0.06(-0.09%) |
Dec 17, 2019 | 63.47 | 63.58 | 63.42 | 63.44 | 818,080 | +0.05(+0.08%) |
Dec 16, 2019 | 63.61 | 63.61 | 63.22 | 63.39 | 479,644 | +0.35(+0.56%) |
Dec 13, 2019 | 63.07 | 63.40 | 62.79 | 63.04 | 302,369 | -0.14(-0.23%) |
Dec 12, 2019 | 62.54 | 63.30 | 62.54 | 63.19 | 730,062 | +0.71(+1.14%) |
Dec 11, 2019 | 62.67 | 62.78 | 62.41 | 62.47 | 88,905 | -0.17(-0.27%) |
Dec 10, 2019 | 62.73 | 62.80 | 62.57 | 62.65 | 136,708 | -0.13(-0.21%) |
Dec 09, 2019 | 62.83 | 62.92 | 62.69 | 62.78 | 144,186 | -0.08(-0.13%) |
Dec 06, 2019 | 62.70 | 63.00 | 62.70 | 62.86 | 306,048 | +0.59(+0.94%) |
Dec 05, 2019 | 62.11 | 62.31 | 62.02 | 62.28 | 563,780 | +0.26(+0.42%) |
Dec 04, 2019 | 61.75 | 62.14 | 61.61 | 62.01 | 266,980 | +0.39(+0.64%) |
Dec 03, 2019 | 61.58 | 61.66 | 61.25 | 61.62 | 346,802 | -0.47(-0.76%) |