Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.39 | 66.05 | 65.10 | 66.05 | 74,550 | -0.07(-0.10%) |
Feb 27, 2020 | 66.82 | 66.87 | 65.98 | 66.12 | 31,788 | -1.01(-1.50%) |
Feb 26, 2020 | 67.20 | 67.33 | 66.96 | 67.12 | 29,994 | +0.05(+0.07%) |
Feb 25, 2020 | 67.41 | 67.77 | 67.01 | 67.07 | 15,853 | -0.48(-0.71%) |
Feb 24, 2020 | 67.66 | 67.78 | 67.55 | 67.55 | 6,083 | -0.98(-1.43%) |
Feb 21, 2020 | 68.44 | 68.54 | 68.38 | 68.53 | 5,074 | -0.15(-0.22%) |
Feb 20, 2020 | 68.65 | 68.71 | 68.65 | 68.69 | 2,179 | +0.07(+0.11%) |
Feb 19, 2020 | 68.67 | 68.70 | 68.61 | 68.61 | 5,530 | +0.01(+0.01%) |
Feb 18, 2020 | 68.68 | 68.68 | 68.52 | 68.61 | 5,986 | -0.20(-0.29%) |
Feb 14, 2020 | 68.43 | 68.81 | 68.43 | 68.81 | 4,944 | -0.04(-0.05%) |
Feb 13, 2020 | 68.80 | 68.87 | 68.78 | 68.84 | 8,053 | +0.02(+0.03%) |
Feb 12, 2020 | 68.74 | 68.83 | 68.68 | 68.82 | 19,843 | +0.22(+0.32%) |
Feb 11, 2020 | 68.61 | 68.64 | 68.60 | 68.60 | 5,036 | +0.11(+0.16%) |
Feb 10, 2020 | 68.40 | 68.49 | 68.38 | 68.49 | 13,754 | +0.03(+0.04%) |
Feb 07, 2020 | 68.51 | 68.51 | 68.42 | 68.46 | 5,074 | -0.16(-0.24%) |
Feb 06, 2020 | 68.61 | 68.67 | 68.56 | 68.63 | 8,145 | +0.07(+0.10%) |
Feb 05, 2020 | 68.48 | 68.56 | 68.48 | 68.56 | 3,750 | +0.32(+0.47%) |
Feb 04, 2020 | 68.05 | 68.23 | 68.05 | 68.23 | 2,923 | +0.53(+0.78%) |
Feb 03, 2020 | 67.99 | 67.99 | 67.71 | 67.71 | 4,026 | +0.04(+0.07%) |
Jan 31, 2020 | 67.74 | 67.74 | 67.57 | 67.66 | 6,004 | -0.42(-0.62%) |
Jan 30, 2020 | 67.86 | 68.08 | 67.72 | 68.08 | 12,810 | +0.06(+0.09%) |
Jan 29, 2020 | 68.18 | 68.25 | 68.02 | 68.02 | 6,237 | -0.11(-0.16%) |
Jan 28, 2020 | 67.83 | 68.19 | 67.77 | 68.13 | 3,622 | +0.59(+0.88%) |
Jan 27, 2020 | 67.69 | 67.72 | 67.54 | 67.54 | 4,413 | -0.62(-0.91%) |
Jan 24, 2020 | 68.44 | 68.44 | 68.12 | 68.16 | 7,048 | -0.32(-0.47%) |
Jan 23, 2020 | 68.64 | 68.64 | 68.44 | 68.48 | 6,365 | -0.20(-0.29%) |
Jan 22, 2020 | 68.73 | 68.74 | 68.66 | 68.69 | 3,999 | +0.08(+0.11%) |
Jan 21, 2020 | 68.95 | 68.95 | 68.61 | 68.61 | 19,440 | -0.21(-0.30%) |
Jan 17, 2020 | 68.92 | 68.93 | 68.80 | 68.82 | 9,398 | -0.04(-0.06%) |
Jan 16, 2020 | 68.87 | 68.92 | 68.83 | 68.86 | 6,868 | +0.06(+0.09%) |
Jan 15, 2020 | 68.85 | 68.88 | 68.77 | 68.80 | 4,713 | +0.02(+0.03%) |
Jan 14, 2020 | 68.79 | 68.90 | 68.78 | 68.78 | 82,613 | -0.07(-0.10%) |
Jan 13, 2020 | 68.85 | 68.90 | 68.84 | 68.85 | 5,795 | +0.06(+0.09%) |
Jan 10, 2020 | 68.81 | 68.82 | 68.76 | 68.79 | 10,964 | -0.01(-0.01%) |
Jan 09, 2020 | 68.79 | 68.80 | 68.75 | 68.80 | 8,078 | +0.19(+0.28%) |
Jan 08, 2020 | 68.57 | 68.74 | 68.50 | 68.61 | 7,763 | +0.04(+0.06%) |
Jan 07, 2020 | 68.57 | 68.61 | 68.56 | 68.57 | 2,731 | -0.11(-0.16%) |
Jan 06, 2020 | 68.57 | 68.68 | 68.54 | 68.67 | 6,700 | -0.00(-0.00%) |
Jan 03, 2020 | 68.59 | 68.68 | 68.59 | 68.68 | 2,741 | -0.14(-0.20%) |
Jan 02, 2020 | 68.65 | 68.81 | 68.65 | 68.81 | 9,140 | +0.16(+0.23%) |
Dec 31, 2019 | 68.57 | 68.67 | 68.57 | 68.66 | 5,090 | +0.12(+0.18%) |
Dec 30, 2019 | 68.67 | 68.67 | 68.53 | 68.53 | 3,422 | -0.06(-0.09%) |
Dec 27, 2019 | 68.62 | 68.62 | 68.58 | 68.60 | 2,088 | -0.09(-0.13%) |
Dec 26, 2019 | 68.68 | 68.70 | 68.66 | 68.69 | 2,042 | +0.15(+0.22%) |
Dec 24, 2019 | 68.52 | 68.54 | 68.51 | 68.54 | 1,566 | +0.00(+0.01%) |
Dec 23, 2019 | 68.52 | 68.59 | 68.50 | 68.54 | 8,917 | +0.04(+0.06%) |
Dec 20, 2019 | 68.62 | 68.64 | 68.48 | 68.49 | 5,107 | -0.11(-0.17%) |
Dec 19, 2019 | 68.66 | 68.66 | 68.47 | 68.61 | 41,833 | -0.01(-0.01%) |
Dec 18, 2019 | 68.51 | 68.64 | 68.51 | 68.62 | 2,713 | +0.23(+0.33%) |
Dec 17, 2019 | 68.27 | 68.42 | 68.27 | 68.39 | 3,146 | +0.15(+0.22%) |
Dec 16, 2019 | 68.07 | 68.27 | 68.07 | 68.24 | 12,752 | +0.26(+0.38%) |
Dec 13, 2019 | 68.03 | 68.03 | 67.91 | 67.98 | 9,560 | -0.06(-0.08%) |
Dec 12, 2019 | 67.88 | 68.06 | 67.88 | 68.04 | 5,728 | +0.31(+0.45%) |
Dec 11, 2019 | 67.63 | 67.75 | 67.61 | 67.73 | 4,499 | +0.06(+0.09%) |
Dec 10, 2019 | 67.47 | 67.69 | 67.47 | 67.67 | 9,015 | +0.17(+0.26%) |
Dec 09, 2019 | 67.46 | 67.55 | 67.46 | 67.50 | 6,980 | -0.03(-0.04%) |
Dec 06, 2019 | 67.49 | 67.52 | 67.48 | 67.52 | 5,762 | +0.18(+0.27%) |
Dec 05, 2019 | 67.28 | 67.34 | 67.21 | 67.34 | 13,219 | +0.16(+0.24%) |
Dec 04, 2019 | 67.01 | 67.22 | 66.99 | 67.18 | 8,403 | +0.29(+0.43%) |
Dec 03, 2019 | 66.78 | 66.93 | 66.73 | 66.89 | 11,592 | -0.22(-0.32%) |