Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.33 | 59.95 | 58.53 | 59.88 | 311,219 | -0.94(-1.55%) |
Feb 27, 2020 | 61.99 | 62.77 | 60.81 | 60.82 | 257,667 | -1.86(-2.97%) |
Feb 26, 2020 | 62.95 | 63.68 | 62.58 | 62.68 | 146,723 | +0.02(+0.03%) |
Feb 25, 2020 | 64.63 | 64.63 | 62.51 | 62.66 | 1,231,656 | -1.77(-2.74%) |
Feb 24, 2020 | 64.85 | 65.17 | 64.26 | 64.43 | 126,999 | -2.30(-3.44%) |
Feb 21, 2020 | 66.53 | 66.74 | 66.28 | 66.72 | 50,009 | +0.00(+0.00%) |
Feb 20, 2020 | 66.98 | 66.99 | 66.21 | 66.72 | 115,731 | -0.45(-0.66%) |
Feb 19, 2020 | 67.05 | 67.22 | 66.98 | 67.17 | 412,379 | +0.43(+0.64%) |
Feb 18, 2020 | 66.85 | 66.98 | 66.59 | 66.74 | 121,189 | -0.18(-0.27%) |
Feb 14, 2020 | 67.00 | 67.00 | 66.70 | 66.92 | 105,915 | -0.08(-0.11%) |
Feb 13, 2020 | 67.00 | 67.25 | 66.83 | 67.00 | 303,504 | -0.33(-0.49%) |
Feb 12, 2020 | 67.49 | 67.52 | 67.12 | 67.33 | 90,636 | +0.02(+0.03%) |
Feb 11, 2020 | 67.14 | 67.38 | 67.08 | 67.31 | 135,261 | +0.43(+0.64%) |
Feb 10, 2020 | 66.40 | 66.94 | 66.40 | 66.89 | 92,003 | +0.30(+0.46%) |
Feb 07, 2020 | 67.04 | 67.04 | 66.49 | 66.58 | 97,387 | -0.51(-0.76%) |
Feb 06, 2020 | 67.22 | 67.22 | 66.81 | 67.09 | 171,466 | +0.12(+0.18%) |
Feb 05, 2020 | 66.32 | 67.11 | 66.32 | 66.97 | 50,244 | +1.11(+1.69%) |
Feb 04, 2020 | 65.58 | 66.06 | 65.58 | 65.86 | 122,704 | +1.06(+1.64%) |
Feb 03, 2020 | 64.68 | 65.12 | 64.68 | 64.80 | 119,741 | +0.47(+0.74%) |
Jan 31, 2020 | 65.27 | 65.27 | 64.09 | 64.32 | 85,595 | -1.17(-1.78%) |
Jan 30, 2020 | 65.46 | 65.51 | 64.95 | 65.49 | 86,468 | -0.34(-0.52%) |
Jan 29, 2020 | 65.95 | 66.24 | 65.73 | 65.83 | 188,263 | -0.05(-0.07%) |
Jan 28, 2020 | 65.65 | 65.98 | 65.56 | 65.88 | 66,881 | +0.55(+0.84%) |
Jan 27, 2020 | 65.19 | 65.60 | 65.18 | 65.33 | 136,669 | -0.65(-0.98%) |
Jan 24, 2020 | 67.09 | 67.09 | 65.89 | 65.97 | 129,183 | -0.97(-1.45%) |
Jan 23, 2020 | 67.17 | 67.17 | 66.52 | 66.94 | 85,395 | -0.32(-0.48%) |
Jan 22, 2020 | 67.32 | 67.37 | 67.09 | 67.27 | 166,669 | +0.11(+0.17%) |
Jan 21, 2020 | 66.98 | 67.29 | 66.95 | 67.15 | 166,668 | -0.03(-0.04%) |
Jan 17, 2020 | 67.21 | 67.21 | 67.02 | 67.18 | 120,866 | +0.13(+0.20%) |
Jan 16, 2020 | 66.96 | 67.08 | 66.73 | 67.05 | 108,022 | +0.27(+0.40%) |
Jan 15, 2020 | 66.31 | 66.90 | 66.31 | 66.78 | 109,863 | +0.56(+0.85%) |
Jan 14, 2020 | 65.71 | 66.23 | 65.58 | 66.22 | 165,319 | +0.45(+0.68%) |
Jan 13, 2020 | 66.04 | 66.04 | 65.66 | 65.77 | 51,175 | -0.19(-0.29%) |
Jan 10, 2020 | 66.07 | 66.19 | 65.85 | 65.96 | 38,849 | +0.14(+0.21%) |
Jan 09, 2020 | 65.74 | 66.00 | 65.66 | 65.83 | 113,562 | +0.26(+0.40%) |
Jan 08, 2020 | 65.18 | 65.75 | 65.14 | 65.57 | 80,447 | +0.39(+0.60%) |
Jan 07, 2020 | 65.23 | 65.23 | 64.87 | 65.18 | 63,479 | -0.15(-0.23%) |
Jan 06, 2020 | 64.72 | 65.34 | 64.66 | 65.33 | 55,206 | +0.30(+0.47%) |
Jan 03, 2020 | 64.81 | 65.31 | 64.59 | 65.02 | 37,691 | -0.48(-0.74%) |
Jan 02, 2020 | 65.63 | 65.63 | 65.12 | 65.51 | 166,644 | +0.21(+0.32%) |
Dec 31, 2019 | 65.12 | 65.30 | 64.98 | 65.30 | 68,434 | +0.13(+0.20%) |
Dec 30, 2019 | 65.60 | 65.61 | 65.12 | 65.17 | 41,040 | -0.38(-0.58%) |
Dec 27, 2019 | 65.68 | 65.71 | 65.47 | 65.55 | 62,328 | +0.07(+0.10%) |
Dec 26, 2019 | 65.59 | 65.68 | 65.36 | 65.48 | 34,904 | -0.13(-0.20%) |
Dec 24, 2019 | 65.60 | 65.63 | 65.47 | 65.61 | 18,635 | +0.02(+0.03%) |
Dec 23, 2019 | 65.48 | 65.63 | 65.41 | 65.59 | 114,323 | +0.18(+0.28%) |
Dec 20, 2019 | 65.18 | 65.51 | 65.09 | 65.41 | 127,709 | +0.43(+0.66%) |
Dec 19, 2019 | 64.80 | 65.00 | 64.76 | 64.99 | 51,474 | +0.24(+0.37%) |
Dec 18, 2019 | 64.77 | 64.81 | 64.60 | 64.75 | 79,887 | +0.05(+0.07%) |
Dec 17, 2019 | 64.85 | 64.85 | 64.61 | 64.70 | 209,188 | +0.02(+0.03%) |
Dec 16, 2019 | 64.40 | 64.79 | 64.30 | 64.68 | 346,768 | +0.68(+1.07%) |
Dec 13, 2019 | 63.99 | 64.19 | 63.74 | 64.00 | 122,043 | +0.00(+0.00%) |
Dec 12, 2019 | 63.56 | 64.13 | 63.56 | 64.00 | 123,082 | +0.41(+0.65%) |
Dec 11, 2019 | 63.51 | 63.62 | 63.43 | 63.58 | 79,358 | +0.13(+0.21%) |
Dec 10, 2019 | 63.28 | 63.47 | 63.20 | 63.45 | 54,218 | +0.19(+0.30%) |
Dec 09, 2019 | 63.52 | 63.55 | 63.25 | 63.26 | 31,398 | -0.41(-0.64%) |
Dec 06, 2019 | 63.52 | 63.76 | 63.51 | 63.67 | 88,006 | +0.37(+0.58%) |
Dec 05, 2019 | 63.36 | 63.47 | 62.91 | 63.30 | 74,198 | -0.02(-0.03%) |
Dec 04, 2019 | 63.00 | 63.37 | 63.00 | 63.32 | 158,260 | +0.55(+0.87%) |
Dec 03, 2019 | 62.40 | 62.81 | 62.25 | 62.77 | 105,960 | -0.15(-0.24%) |