Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.22 | 59.84 | 56.21 | 58.60 | 387,402 | -0.53(-0.89%) |
Feb 27, 2020 | 57.54 | 60.23 | 56.97 | 59.13 | 488,986 | -0.75(-1.25%) |
Feb 26, 2020 | 60.00 | 61.21 | 59.46 | 59.88 | 219,907 | +0.25(+0.41%) |
Feb 25, 2020 | 62.61 | 62.84 | 59.08 | 59.63 | 349,487 | -2.41(-3.89%) |
Feb 24, 2020 | 63.06 | 63.98 | 61.57 | 62.04 | 264,626 | -3.73(-5.68%) |
Feb 21, 2020 | 67.83 | 67.90 | 65.61 | 65.78 | 200,653 | -2.59(-3.79%) |
Feb 20, 2020 | 69.49 | 70.28 | 67.58 | 68.37 | 284,896 | -1.67(-2.39%) |
Feb 19, 2020 | 72.04 | 72.94 | 69.24 | 70.04 | 372,225 | -0.90(-1.26%) |
Feb 18, 2020 | 75.81 | 75.81 | 70.37 | 70.94 | 439,905 | -4.79(-6.32%) |
Feb 14, 2020 | 76.86 | 77.33 | 74.83 | 75.73 | 269,162 | -1.06(-1.39%) |
Feb 13, 2020 | 75.04 | 77.06 | 74.61 | 76.79 | 331,087 | +1.42(+1.88%) |
Feb 12, 2020 | 74.51 | 75.72 | 74.00 | 75.37 | 342,558 | +1.57(+2.12%) |
Feb 11, 2020 | 71.47 | 74.04 | 71.03 | 73.81 | 266,129 | +3.02(+4.27%) |
Feb 10, 2020 | 69.49 | 70.87 | 69.18 | 70.78 | 498,227 | +0.81(+1.15%) |
Feb 07, 2020 | 71.40 | 71.40 | 69.36 | 69.97 | 237,597 | -2.10(-2.91%) |
Feb 06, 2020 | 72.60 | 72.74 | 71.62 | 72.07 | 167,124 | -0.54(-0.75%) |
Feb 05, 2020 | 72.96 | 72.99 | 71.37 | 72.62 | 162,212 | +0.79(+1.10%) |
Feb 04, 2020 | 71.43 | 72.48 | 70.74 | 71.83 | 216,822 | +1.80(+2.57%) |
Feb 03, 2020 | 69.31 | 71.06 | 69.31 | 70.02 | 224,088 | +1.11(+1.62%) |
Jan 31, 2020 | 71.46 | 71.49 | 68.66 | 68.91 | 204,408 | -3.00(-4.17%) |
Jan 30, 2020 | 71.69 | 72.91 | 70.43 | 71.91 | 205,647 | +0.36(+0.51%) |
Jan 29, 2020 | 72.32 | 73.09 | 71.27 | 71.54 | 268,683 | -0.57(-0.79%) |
Jan 28, 2020 | 71.27 | 72.69 | 70.05 | 72.11 | 296,862 | +1.55(+2.19%) |
Jan 27, 2020 | 71.71 | 71.87 | 70.07 | 70.57 | 287,824 | -3.59(-4.84%) |
Jan 24, 2020 | 75.87 | 75.98 | 73.54 | 74.15 | 217,603 | -1.16(-1.54%) |
Jan 23, 2020 | 74.55 | 75.36 | 73.91 | 75.31 | 305,169 | +1.18(+1.59%) |
Jan 22, 2020 | 75.39 | 76.72 | 73.91 | 74.13 | 205,082 | -0.86(-1.14%) |
Jan 21, 2020 | 73.09 | 75.08 | 72.91 | 74.99 | 399,418 | +2.07(+2.84%) |
Jan 17, 2020 | 73.80 | 73.80 | 71.95 | 72.92 | 197,811 | -0.18(-0.24%) |
Jan 16, 2020 | 72.79 | 73.94 | 72.74 | 73.10 | 226,226 | +1.09(+1.52%) |
Jan 15, 2020 | 72.10 | 73.53 | 71.67 | 72.00 | 417,944 | -0.20(-0.27%) |
Jan 14, 2020 | 70.84 | 74.00 | 70.25 | 72.20 | 493,469 | +1.66(+2.35%) |
Jan 13, 2020 | 69.93 | 70.61 | 69.46 | 70.55 | 218,486 | +0.84(+1.20%) |
Jan 10, 2020 | 70.69 | 71.02 | 69.41 | 69.71 | 139,249 | -0.74(-1.05%) |
Jan 09, 2020 | 70.37 | 70.84 | 70.04 | 70.45 | 224,933 | +0.65(+0.93%) |
Jan 08, 2020 | 70.04 | 70.52 | 69.75 | 69.80 | 234,573 | -0.31(-0.44%) |
Jan 07, 2020 | 68.64 | 70.57 | 68.19 | 70.10 | 281,436 | +1.42(+2.07%) |
Jan 06, 2020 | 69.51 | 69.51 | 68.56 | 68.68 | 212,184 | -1.81(-2.57%) |
Jan 03, 2020 | 69.21 | 71.18 | 69.18 | 70.50 | 278,195 | -0.17(-0.24%) |
Jan 02, 2020 | 70.94 | 71.07 | 69.48 | 70.66 | 176,276 | +0.51(+0.73%) |
Dec 31, 2019 | 69.97 | 70.59 | 69.49 | 70.15 | 182,181 | -0.01(-0.01%) |
Dec 30, 2019 | 70.35 | 70.41 | 69.31 | 70.16 | 388,068 | -0.27(-0.38%) |
Dec 27, 2019 | 70.60 | 70.72 | 69.73 | 70.43 | 158,127 | +0.00(+0.00%) |
Dec 26, 2019 | 70.65 | 70.65 | 70.03 | 70.43 | 113,810 | +0.00(+0.00%) |
Dec 24, 2019 | 70.72 | 70.72 | 69.81 | 70.43 | 146,455 | +0.18(+0.25%) |
Dec 23, 2019 | 69.89 | 70.51 | 69.12 | 70.25 | 238,594 | +0.95(+1.36%) |
Dec 20, 2019 | 69.92 | 70.02 | 69.06 | 69.30 | 983,375 | +0.08(+0.11%) |
Dec 19, 2019 | 69.03 | 69.49 | 67.95 | 69.23 | 247,199 | +0.30(+0.43%) |
Dec 18, 2019 | 68.17 | 69.56 | 67.67 | 68.93 | 316,390 | +0.93(+1.36%) |
Dec 17, 2019 | 67.51 | 68.02 | 67.22 | 68.00 | 242,394 | +0.74(+1.10%) |
Dec 16, 2019 | 68.32 | 69.20 | 66.88 | 67.27 | 255,423 | -0.45(-0.67%) |
Dec 13, 2019 | 68.22 | 69.29 | 67.42 | 67.72 | 293,114 | -0.77(-1.12%) |
Dec 12, 2019 | 66.20 | 68.74 | 65.74 | 68.49 | 360,985 | +2.16(+3.25%) |
Dec 11, 2019 | 64.87 | 66.69 | 64.63 | 66.33 | 166,919 | +1.47(+2.26%) |
Dec 10, 2019 | 64.00 | 65.14 | 63.70 | 64.86 | 181,661 | +0.86(+1.34%) |
Dec 09, 2019 | 64.18 | 64.38 | 63.72 | 64.00 | 185,544 | -0.31(-0.47%) |
Dec 06, 2019 | 63.20 | 64.40 | 62.53 | 64.31 | 364,667 | +1.65(+2.63%) |
Dec 05, 2019 | 62.48 | 62.78 | 62.07 | 62.66 | 274,326 | +0.84(+1.35%) |
Dec 04, 2019 | 61.56 | 62.65 | 61.02 | 61.83 | 292,997 | +1.04(+1.72%) |
Dec 03, 2019 | 60.85 | 61.29 | 60.24 | 60.78 | 191,794 | -1.45(-2.33%) |