Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.27 | 59.89 | 56.26 | 58.65 | 387,047 | -0.53(-0.89%) |
Feb 27, 2020 | 57.59 | 60.29 | 57.02 | 59.18 | 488,538 | -0.75(-1.25%) |
Feb 26, 2020 | 60.06 | 61.26 | 59.52 | 59.93 | 219,705 | +0.25(+0.41%) |
Feb 25, 2020 | 62.67 | 62.90 | 59.13 | 59.68 | 349,166 | -2.42(-3.89%) |
Feb 24, 2020 | 63.12 | 64.04 | 61.62 | 62.10 | 264,383 | -3.74(-5.68%) |
Feb 21, 2020 | 67.89 | 67.96 | 65.67 | 65.84 | 200,469 | -2.59(-3.79%) |
Feb 20, 2020 | 69.56 | 70.34 | 67.64 | 68.43 | 284,635 | -1.68(-2.39%) |
Feb 19, 2020 | 72.11 | 73.01 | 69.30 | 70.11 | 371,883 | -0.90(-1.26%) |
Feb 18, 2020 | 75.88 | 75.88 | 70.43 | 71.01 | 439,501 | -4.79(-6.32%) |
Feb 14, 2020 | 76.93 | 77.41 | 74.90 | 75.80 | 268,915 | -1.07(-1.39%) |
Feb 13, 2020 | 75.11 | 77.13 | 74.67 | 76.86 | 330,783 | +1.42(+1.88%) |
Feb 12, 2020 | 74.58 | 75.79 | 74.07 | 75.44 | 342,244 | +1.57(+2.12%) |
Feb 11, 2020 | 71.54 | 74.11 | 71.09 | 73.88 | 265,885 | +3.03(+4.27%) |
Feb 10, 2020 | 69.56 | 70.94 | 69.24 | 70.85 | 497,770 | +0.81(+1.15%) |
Feb 07, 2020 | 71.47 | 71.47 | 69.43 | 70.04 | 237,379 | -2.10(-2.91%) |
Feb 06, 2020 | 72.66 | 72.81 | 71.69 | 72.14 | 166,970 | -0.54(-0.75%) |
Feb 05, 2020 | 73.03 | 73.06 | 71.44 | 72.68 | 162,063 | +0.79(+1.10%) |
Feb 04, 2020 | 71.50 | 72.54 | 70.81 | 71.89 | 216,623 | +1.80(+2.57%) |
Feb 03, 2020 | 69.38 | 71.12 | 69.38 | 70.09 | 223,883 | +1.11(+1.62%) |
Jan 31, 2020 | 71.53 | 71.55 | 68.72 | 68.97 | 204,221 | -3.00(-4.17%) |
Jan 30, 2020 | 71.75 | 72.98 | 70.49 | 71.97 | 205,458 | +0.36(+0.51%) |
Jan 29, 2020 | 72.39 | 73.16 | 71.33 | 71.61 | 268,436 | -0.57(-0.79%) |
Jan 28, 2020 | 71.33 | 72.76 | 70.12 | 72.18 | 296,590 | +1.55(+2.19%) |
Jan 27, 2020 | 71.77 | 71.93 | 70.13 | 70.63 | 287,560 | -3.59(-4.84%) |
Jan 24, 2020 | 75.94 | 76.05 | 73.61 | 74.22 | 217,403 | -1.16(-1.54%) |
Jan 23, 2020 | 74.61 | 75.43 | 73.97 | 75.38 | 304,889 | +1.18(+1.60%) |
Jan 22, 2020 | 75.46 | 76.79 | 73.97 | 74.20 | 204,894 | -0.86(-1.14%) |
Jan 21, 2020 | 73.16 | 75.15 | 72.98 | 75.06 | 399,052 | +2.07(+2.84%) |
Jan 17, 2020 | 73.87 | 73.87 | 72.02 | 72.99 | 197,630 | -0.18(-0.24%) |
Jan 16, 2020 | 72.86 | 74.01 | 72.81 | 73.17 | 226,018 | +1.09(+1.52%) |
Jan 15, 2020 | 72.17 | 73.60 | 71.74 | 72.07 | 417,560 | -0.20(-0.27%) |
Jan 14, 2020 | 70.91 | 74.07 | 70.32 | 72.27 | 493,017 | +1.66(+2.35%) |
Jan 13, 2020 | 69.99 | 70.67 | 69.53 | 70.61 | 218,285 | +0.84(+1.20%) |
Jan 10, 2020 | 70.76 | 71.09 | 69.48 | 69.77 | 139,122 | -0.74(-1.05%) |
Jan 09, 2020 | 70.43 | 70.91 | 70.11 | 70.51 | 224,726 | +0.65(+0.93%) |
Jan 08, 2020 | 70.11 | 70.58 | 69.81 | 69.86 | 234,358 | -0.31(-0.44%) |
Jan 07, 2020 | 68.71 | 70.63 | 68.25 | 70.17 | 281,178 | +1.42(+2.07%) |
Jan 06, 2020 | 69.58 | 69.58 | 68.62 | 68.75 | 211,989 | -1.81(-2.57%) |
Jan 03, 2020 | 69.27 | 71.24 | 69.24 | 70.56 | 277,939 | -0.17(-0.24%) |
Jan 02, 2020 | 71.01 | 71.13 | 69.55 | 70.73 | 176,115 | +0.51(+0.73%) |
Dec 31, 2019 | 70.04 | 70.65 | 69.56 | 70.22 | 182,014 | -0.01(-0.01%) |
Dec 30, 2019 | 70.41 | 70.47 | 69.38 | 70.23 | 387,712 | -0.27(-0.38%) |
Dec 27, 2019 | 70.66 | 70.79 | 69.79 | 70.49 | 157,982 | +0.00(+0.00%) |
Dec 26, 2019 | 70.72 | 70.72 | 70.10 | 70.49 | 113,705 | +0.00(+0.00%) |
Dec 24, 2019 | 70.79 | 70.79 | 69.87 | 70.49 | 146,321 | +0.18(+0.25%) |
Dec 23, 2019 | 69.95 | 70.57 | 69.18 | 70.31 | 238,375 | +0.95(+1.36%) |
Dec 20, 2019 | 69.98 | 70.09 | 69.12 | 69.37 | 982,473 | +0.08(+0.11%) |
Dec 19, 2019 | 69.09 | 69.56 | 68.02 | 69.29 | 246,973 | +0.30(+0.43%) |
Dec 18, 2019 | 68.23 | 69.62 | 67.74 | 68.99 | 316,100 | +0.93(+1.36%) |
Dec 17, 2019 | 67.57 | 68.09 | 67.28 | 68.07 | 242,171 | +0.74(+1.10%) |
Dec 16, 2019 | 68.38 | 69.26 | 66.94 | 67.33 | 255,189 | -0.45(-0.67%) |
Dec 13, 2019 | 68.28 | 69.36 | 67.48 | 67.78 | 292,845 | -0.77(-1.12%) |
Dec 12, 2019 | 66.26 | 68.81 | 65.80 | 68.55 | 360,654 | +2.16(+3.25%) |
Dec 11, 2019 | 64.93 | 66.75 | 64.69 | 66.39 | 166,765 | +1.47(+2.26%) |
Dec 10, 2019 | 64.06 | 65.20 | 63.76 | 64.92 | 181,494 | +0.86(+1.34%) |
Dec 09, 2019 | 64.24 | 64.44 | 63.78 | 64.06 | 185,374 | -0.31(-0.47%) |
Dec 06, 2019 | 63.25 | 64.46 | 62.58 | 64.37 | 364,333 | +1.65(+2.63%) |
Dec 05, 2019 | 62.53 | 62.84 | 62.13 | 62.72 | 274,074 | +0.84(+1.35%) |
Dec 04, 2019 | 61.62 | 62.71 | 61.07 | 61.88 | 292,729 | +1.05(+1.72%) |
Dec 03, 2019 | 60.91 | 61.35 | 60.30 | 60.84 | 191,618 | -1.45(-2.33%) |