Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.64 | 67.05 | 63.34 | 66.89 | 80,310,064 | +1.21(+1.85%) |
Feb 27, 2020 | 67.88 | 68.39 | 65.64 | 65.67 | 62,268,344 | -3.77(-5.43%) |
Feb 26, 2020 | 69.67 | 70.60 | 68.75 | 69.44 | 49,832,168 | +0.21(+0.30%) |
Feb 25, 2020 | 71.47 | 71.76 | 68.94 | 69.24 | 51,566,836 | -1.68(-2.36%) |
Feb 24, 2020 | 71.07 | 71.74 | 70.26 | 70.91 | 49,519,508 | -3.18(-4.29%) |
Feb 21, 2020 | 75.14 | 75.46 | 73.84 | 74.09 | 42,584,820 | -1.67(-2.21%) |
Feb 20, 2020 | 75.86 | 76.27 | 75.13 | 75.76 | 25,992,638 | -0.39(-0.52%) |
Feb 19, 2020 | 76.27 | 76.45 | 75.96 | 76.16 | 22,063,054 | +0.27(+0.36%) |
Feb 18, 2020 | 75.63 | 76.44 | 75.46 | 75.88 | 25,672,290 | +0.04(+0.05%) |
Feb 14, 2020 | 75.64 | 75.92 | 75.19 | 75.85 | 23,222,622 | +0.27(+0.35%) |
Feb 13, 2020 | 75.41 | 76.21 | 75.11 | 75.58 | 22,923,720 | -0.26(-0.35%) |
Feb 12, 2020 | 75.71 | 75.93 | 75.35 | 75.84 | 31,043,888 | +0.43(+0.57%) |
Feb 11, 2020 | 75.58 | 76.41 | 75.19 | 75.42 | 34,872,356 | +0.07(+0.09%) |
Feb 10, 2020 | 73.78 | 75.36 | 73.68 | 75.35 | 38,319,912 | +1.48(+2.00%) |
Feb 07, 2020 | 73.29 | 74.18 | 73.19 | 73.87 | 28,392,550 | +0.16(+0.21%) |
Feb 06, 2020 | 72.52 | 73.99 | 72.44 | 73.71 | 37,842,804 | +1.49(+2.07%) |
Feb 05, 2020 | 73.10 | 73.15 | 71.40 | 72.22 | 36,408,220 | +0.03(+0.04%) |
Feb 04, 2020 | 72.64 | 73.28 | 71.02 | 72.19 | 95,948,256 | -1.86(-2.51%) |
Feb 03, 2020 | 73.00 | 74.23 | 72.75 | 74.05 | 71,755,400 | +2.49(+3.48%) |
Jan 31, 2020 | 73.31 | 73.40 | 71.27 | 71.56 | 43,870,292 | -1.07(-1.48%) |
Jan 30, 2020 | 71.82 | 72.68 | 71.67 | 72.63 | 26,998,712 | -0.12(-0.17%) |
Jan 29, 2020 | 72.84 | 73.12 | 72.19 | 72.75 | 21,589,910 | +0.31(+0.43%) |
Jan 28, 2020 | 72.00 | 72.66 | 71.44 | 72.44 | 29,759,616 | +0.94(+1.31%) |
Jan 27, 2020 | 71.49 | 71.75 | 70.89 | 71.50 | 34,160,020 | -1.72(-2.35%) |
Jan 24, 2020 | 74.56 | 74.62 | 73.08 | 73.22 | 29,818,184 | -0.92(-1.25%) |
Jan 23, 2020 | 74.29 | 74.59 | 73.93 | 74.15 | 26,681,048 | +0.03(+0.04%) |
Jan 22, 2020 | 74.40 | 74.94 | 74.05 | 74.12 | 28,475,404 | +0.10(+0.13%) |
Jan 21, 2020 | 73.87 | 74.41 | 73.43 | 74.03 | 48,986,700 | +0.14(+0.18%) |
Jan 17, 2020 | 73.04 | 73.94 | 72.74 | 73.89 | 52,482,164 | +1.47(+2.02%) |
Jan 16, 2020 | 72.19 | 72.45 | 71.92 | 72.42 | 26,051,126 | +0.55(+0.76%) |
Jan 15, 2020 | 71.57 | 71.96 | 71.50 | 71.88 | 21,536,450 | +0.43(+0.60%) |
Jan 14, 2020 | 71.92 | 72.05 | 71.31 | 71.45 | 26,105,688 | -0.47(-0.66%) |
Jan 13, 2020 | 71.68 | 71.99 | 71.19 | 71.92 | 30,765,530 | +0.55(+0.77%) |
Jan 10, 2020 | 71.39 | 71.66 | 70.90 | 71.37 | 26,292,142 | +0.46(+0.65%) |
Jan 09, 2020 | 71.02 | 71.35 | 70.43 | 70.91 | 33,238,344 | +0.74(+1.05%) |
Jan 08, 2020 | 69.66 | 70.51 | 69.55 | 70.17 | 35,354,992 | +0.50(+0.71%) |
Jan 07, 2020 | 69.94 | 70.09 | 69.50 | 69.68 | 34,373,948 | -0.13(-0.19%) |
Jan 06, 2020 | 67.50 | 69.84 | 67.47 | 69.81 | 46,821,216 | +1.81(+2.67%) |
Jan 03, 2020 | 67.32 | 68.61 | 67.29 | 68.00 | 23,438,870 | -0.36(-0.52%) |
Jan 02, 2020 | 67.34 | 68.36 | 67.25 | 68.36 | 27,309,908 | +1.46(+2.19%) |
Dec 31, 2019 | 66.71 | 66.96 | 66.53 | 66.89 | 19,542,404 | -0.02(-0.02%) |
Dec 30, 2019 | 67.76 | 67.77 | 66.81 | 66.91 | 20,017,508 | -0.75(-1.10%) |
Dec 27, 2019 | 68.12 | 68.28 | 67.57 | 67.65 | 23,242,646 | -0.39(-0.57%) |
Dec 26, 2019 | 67.25 | 68.08 | 67.20 | 68.05 | 23,689,958 | +0.90(+1.34%) |
Dec 24, 2019 | 67.43 | 67.52 | 67.13 | 67.14 | 13,483,458 | -0.31(-0.46%) |
Dec 23, 2019 | 67.86 | 68.01 | 67.32 | 67.45 | 19,959,922 | -0.03(-0.04%) |
Dec 20, 2019 | 68.08 | 68.12 | 67.46 | 67.48 | 50,333,704 | -0.26(-0.38%) |
Dec 19, 2019 | 67.52 | 67.80 | 67.36 | 67.74 | 28,954,454 | +0.23(+0.34%) |
Dec 18, 2019 | 67.77 | 67.89 | 67.45 | 67.52 | 23,356,316 | -0.15(-0.22%) |
Dec 17, 2019 | 68.04 | 68.14 | 67.46 | 67.67 | 32,985,274 | -0.29(-0.43%) |
Dec 16, 2019 | 67.67 | 68.10 | 67.45 | 67.96 | 28,160,122 | +0.69(+1.03%) |
Dec 13, 2019 | 67.32 | 67.49 | 67.01 | 67.27 | 33,210,072 | -0.08(-0.12%) |
Dec 12, 2019 | 67.08 | 67.65 | 66.83 | 67.35 | 29,148,936 | +0.21(+0.32%) |
Dec 11, 2019 | 67.34 | 67.42 | 66.98 | 67.14 | 20,503,024 | +0.07(+0.10%) |
Dec 10, 2019 | 66.92 | 67.32 | 66.62 | 67.07 | 17,626,528 | -0.01(-0.01%) |
Dec 09, 2019 | 66.87 | 67.80 | 66.73 | 67.07 | 30,876,456 | +0.18(+0.27%) |
Dec 06, 2019 | 66.56 | 67.05 | 66.49 | 66.89 | 33,011,844 | +0.62(+0.94%) |
Dec 05, 2019 | 66.27 | 66.32 | 65.64 | 66.27 | 24,436,274 | +0.40(+0.61%) |
Dec 04, 2019 | 65.23 | 66.14 | 65.08 | 65.87 | 35,546,512 | +1.21(+1.87%) |
Dec 03, 2019 | 63.86 | 64.79 | 63.78 | 64.66 | 29,596,390 | +0.29(+0.46%) |