Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.20 | 58.56 | 55.01 | 55.59 | 721,604 | -3.76(-6.34%) |
Feb 27, 2020 | 62.05 | 62.88 | 59.08 | 59.36 | 938,464 | -2.26(-3.67%) |
Feb 26, 2020 | 63.94 | 64.95 | 61.38 | 61.62 | 438,197 | -1.78(-2.81%) |
Feb 25, 2020 | 65.79 | 65.90 | 63.33 | 63.39 | 673,003 | -2.51(-3.81%) |
Feb 24, 2020 | 67.30 | 67.30 | 65.88 | 65.90 | 555,522 | -2.11(-3.11%) |
Feb 21, 2020 | 68.07 | 68.64 | 67.73 | 68.02 | 358,940 | +0.07(+0.10%) |
Feb 20, 2020 | 67.90 | 68.04 | 67.35 | 67.95 | 312,435 | +0.02(+0.03%) |
Feb 19, 2020 | 68.18 | 68.27 | 67.77 | 67.93 | 275,789 | -0.35(-0.52%) |
Feb 18, 2020 | 68.31 | 68.54 | 67.87 | 68.29 | 227,630 | -0.04(-0.06%) |
Feb 14, 2020 | 68.41 | 68.74 | 68.04 | 68.33 | 252,131 | +0.08(+0.12%) |
Feb 13, 2020 | 66.89 | 68.28 | 66.83 | 68.25 | 355,297 | +1.21(+1.81%) |
Feb 12, 2020 | 66.72 | 67.08 | 65.90 | 67.03 | 335,975 | +0.70(+1.06%) |
Feb 11, 2020 | 66.07 | 66.92 | 65.86 | 66.33 | 391,314 | +0.53(+0.80%) |
Feb 10, 2020 | 65.91 | 65.99 | 65.56 | 65.81 | 236,291 | -0.09(-0.13%) |
Feb 07, 2020 | 65.83 | 66.02 | 65.31 | 65.89 | 320,285 | +0.15(+0.23%) |
Feb 06, 2020 | 66.00 | 66.13 | 65.50 | 65.74 | 238,103 | -0.08(-0.12%) |
Feb 05, 2020 | 65.81 | 66.27 | 65.70 | 65.81 | 333,276 | +0.08(+0.12%) |
Feb 04, 2020 | 65.63 | 66.33 | 65.20 | 65.74 | 297,008 | +0.23(+0.35%) |
Feb 03, 2020 | 64.58 | 65.75 | 64.47 | 65.51 | 664,599 | +1.05(+1.63%) |
Jan 31, 2020 | 64.95 | 65.16 | 64.13 | 64.46 | 515,103 | -0.96(-1.47%) |
Jan 30, 2020 | 65.23 | 65.50 | 64.61 | 65.42 | 444,526 | +0.13(+0.20%) |
Jan 29, 2020 | 66.56 | 66.56 | 65.19 | 65.29 | 631,725 | -1.29(-1.94%) |
Jan 28, 2020 | 66.86 | 67.26 | 66.38 | 66.58 | 385,413 | -0.23(-0.34%) |
Jan 27, 2020 | 67.42 | 67.85 | 66.38 | 66.81 | 384,569 | -0.63(-0.94%) |
Jan 24, 2020 | 67.56 | 68.02 | 67.09 | 67.44 | 410,372 | -0.24(-0.35%) |
Jan 23, 2020 | 66.66 | 67.77 | 66.28 | 67.68 | 451,811 | +1.02(+1.52%) |
Jan 22, 2020 | 66.32 | 66.81 | 66.32 | 66.67 | 565,035 | +0.26(+0.40%) |
Jan 21, 2020 | 65.69 | 66.50 | 65.14 | 66.40 | 337,566 | +0.93(+1.42%) |
Jan 17, 2020 | 65.69 | 65.73 | 64.64 | 65.47 | 532,910 | -0.09(-0.13%) |
Jan 16, 2020 | 66.17 | 66.50 | 65.46 | 65.56 | 553,747 | -0.52(-0.79%) |
Jan 15, 2020 | 66.13 | 66.75 | 65.69 | 66.08 | 525,905 | -0.22(-0.33%) |
Jan 14, 2020 | 65.35 | 66.36 | 65.04 | 66.30 | 515,291 | +0.85(+1.30%) |
Jan 13, 2020 | 64.63 | 65.52 | 64.46 | 65.45 | 414,562 | +0.81(+1.25%) |
Jan 10, 2020 | 64.33 | 64.70 | 64.06 | 64.64 | 585,158 | +0.26(+0.40%) |
Jan 09, 2020 | 64.01 | 64.44 | 63.60 | 64.38 | 332,327 | +0.26(+0.40%) |
Jan 08, 2020 | 63.85 | 64.47 | 63.69 | 64.12 | 695,802 | +0.23(+0.36%) |
Jan 07, 2020 | 64.47 | 64.51 | 63.18 | 63.89 | 391,727 | -0.71(-1.10%) |
Jan 06, 2020 | 64.81 | 65.25 | 64.51 | 64.60 | 296,770 | -0.53(-0.81%) |
Jan 03, 2020 | 64.47 | 66.22 | 64.47 | 65.13 | 474,570 | +0.48(+0.74%) |
Jan 02, 2020 | 65.08 | 65.08 | 63.94 | 64.65 | 461,435 | -0.20(-0.30%) |
Dec 31, 2019 | 64.32 | 65.05 | 64.32 | 64.85 | 347,932 | +0.30(+0.46%) |
Dec 30, 2019 | 64.11 | 64.62 | 64.00 | 64.55 | 205,761 | +0.32(+0.50%) |
Dec 27, 2019 | 64.06 | 64.41 | 63.89 | 64.23 | 245,544 | +0.18(+0.28%) |
Dec 26, 2019 | 64.24 | 64.24 | 63.71 | 64.05 | 148,419 | +0.01(+0.01%) |
Dec 24, 2019 | 64.73 | 64.76 | 63.89 | 64.04 | 92,079 | -0.68(-1.06%) |
Dec 23, 2019 | 65.29 | 65.35 | 64.16 | 64.72 | 239,506 | -0.55(-0.84%) |
Dec 20, 2019 | 65.01 | 65.53 | 64.84 | 65.27 | 809,967 | +0.45(+0.70%) |
Dec 19, 2019 | 65.35 | 65.75 | 64.73 | 64.81 | 294,333 | -0.62(-0.95%) |
Dec 18, 2019 | 65.15 | 65.59 | 64.67 | 65.44 | 360,615 | +0.06(+0.09%) |
Dec 17, 2019 | 64.76 | 65.66 | 64.71 | 65.38 | 574,756 | +0.80(+1.24%) |
Dec 16, 2019 | 64.11 | 64.68 | 64.11 | 64.58 | 817,490 | +0.35(+0.54%) |
Dec 13, 2019 | 63.75 | 64.35 | 63.30 | 64.23 | 716,833 | +0.48(+0.75%) |
Dec 12, 2019 | 64.52 | 64.83 | 63.66 | 63.75 | 299,785 | -0.79(-1.22%) |
Dec 11, 2019 | 64.36 | 64.84 | 64.04 | 64.53 | 235,319 | +0.32(+0.51%) |
Dec 10, 2019 | 63.80 | 64.23 | 63.60 | 64.21 | 216,027 | +0.40(+0.63%) |
Dec 09, 2019 | 64.35 | 64.40 | 63.69 | 63.81 | 288,549 | -0.33(-0.52%) |
Dec 06, 2019 | 64.11 | 64.77 | 63.73 | 64.14 | 264,873 | +0.20(+0.31%) |
Dec 05, 2019 | 64.00 | 64.23 | 63.62 | 63.94 | 277,414 | -0.22(-0.35%) |
Dec 04, 2019 | 64.66 | 65.22 | 64.11 | 64.17 | 303,857 | -0.52(-0.80%) |
Dec 03, 2019 | 64.28 | 64.71 | 64.02 | 64.69 | 472,845 | +0.42(+0.65%) |