Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.11 | 57.70 | 55.80 | 57.60 | 7,216,283 | -0.24(-0.42%) |
Feb 27, 2020 | 58.45 | 60.84 | 57.84 | 57.84 | 5,164,573 | -2.02(-3.38%) |
Feb 26, 2020 | 60.44 | 61.64 | 59.81 | 59.87 | 5,341,057 | +0.03(+0.05%) |
Feb 25, 2020 | 62.33 | 62.62 | 59.59 | 59.84 | 4,819,538 | -2.33(-3.74%) |
Feb 24, 2020 | 62.51 | 62.85 | 62.00 | 62.17 | 3,997,801 | -2.61(-4.02%) |
Feb 21, 2020 | 64.21 | 64.78 | 63.79 | 64.77 | 2,886,312 | +0.06(+0.10%) |
Feb 20, 2020 | 64.48 | 65.43 | 64.25 | 64.71 | 2,602,397 | +0.14(+0.22%) |
Feb 19, 2020 | 64.57 | 65.21 | 64.31 | 64.56 | 3,296,015 | +0.38(+0.59%) |
Feb 18, 2020 | 64.92 | 65.33 | 63.52 | 64.19 | 4,777,370 | -1.86(-2.82%) |
Feb 14, 2020 | 65.64 | 66.05 | 65.24 | 66.05 | 3,113,028 | +0.33(+0.51%) |
Feb 13, 2020 | 66.80 | 66.93 | 65.04 | 65.72 | 3,950,925 | -1.58(-2.35%) |
Feb 12, 2020 | 66.54 | 67.46 | 66.31 | 67.30 | 3,762,309 | +1.40(+2.13%) |
Feb 11, 2020 | 65.93 | 66.64 | 65.78 | 65.89 | 3,058,495 | +0.39(+0.60%) |
Feb 10, 2020 | 65.56 | 65.83 | 64.95 | 65.50 | 3,084,569 | -0.34(-0.52%) |
Feb 07, 2020 | 66.89 | 66.89 | 65.70 | 65.84 | 2,558,699 | -1.32(-1.97%) |
Feb 06, 2020 | 68.39 | 68.39 | 66.86 | 67.16 | 2,511,652 | -0.68(-1.00%) |
Feb 05, 2020 | 66.58 | 67.97 | 66.53 | 67.84 | 4,419,253 | +2.47(+3.78%) |
Feb 04, 2020 | 66.53 | 66.73 | 65.12 | 65.37 | 4,236,358 | +0.57(+0.88%) |
Feb 03, 2020 | 64.35 | 65.46 | 64.03 | 64.80 | 4,407,299 | +0.87(+1.35%) |
Jan 31, 2020 | 65.43 | 65.78 | 63.55 | 63.93 | 4,828,778 | -1.96(-2.98%) |
Jan 30, 2020 | 65.15 | 65.92 | 64.84 | 65.89 | 2,979,627 | -0.07(-0.11%) |
Jan 29, 2020 | 66.92 | 66.94 | 65.93 | 65.97 | 3,459,312 | -0.46(-0.70%) |
Jan 28, 2020 | 66.15 | 66.84 | 65.69 | 66.43 | 4,806,214 | +0.62(+0.94%) |
Jan 27, 2020 | 66.97 | 67.14 | 65.81 | 65.81 | 3,995,390 | -2.64(-3.86%) |
Jan 24, 2020 | 69.47 | 69.47 | 68.04 | 68.46 | 2,283,188 | -0.79(-1.15%) |
Jan 23, 2020 | 68.38 | 69.36 | 67.86 | 69.25 | 2,038,734 | +0.51(+0.74%) |
Jan 22, 2020 | 69.42 | 69.44 | 68.61 | 68.74 | 3,388,436 | -0.21(-0.30%) |
Jan 21, 2020 | 69.11 | 69.30 | 68.44 | 68.95 | 3,525,234 | -0.47(-0.68%) |
Jan 17, 2020 | 69.47 | 69.96 | 69.31 | 69.42 | 5,611,278 | -0.08(-0.12%) |
Jan 16, 2020 | 68.80 | 69.52 | 68.73 | 69.50 | 2,732,479 | +1.08(+1.58%) |
Jan 15, 2020 | 68.61 | 68.97 | 68.12 | 68.42 | 2,653,132 | -0.19(-0.27%) |
Jan 14, 2020 | 68.93 | 69.22 | 68.53 | 68.61 | 2,554,831 | -0.46(-0.67%) |
Jan 13, 2020 | 68.86 | 69.11 | 68.68 | 69.07 | 2,201,005 | +0.40(+0.58%) |
Jan 10, 2020 | 69.57 | 69.60 | 68.57 | 68.67 | 2,945,467 | -0.77(-1.11%) |
Jan 09, 2020 | 69.40 | 69.46 | 68.75 | 69.44 | 2,587,186 | +0.26(+0.37%) |
Jan 08, 2020 | 68.82 | 69.41 | 68.58 | 69.18 | 2,861,903 | +0.24(+0.35%) |
Jan 07, 2020 | 68.31 | 69.13 | 68.16 | 68.94 | 2,797,714 | +0.17(+0.25%) |
Jan 06, 2020 | 67.72 | 68.80 | 67.61 | 68.77 | 4,245,242 | +0.56(+0.82%) |
Jan 03, 2020 | 67.83 | 68.29 | 67.44 | 68.21 | 2,994,429 | -0.95(-1.37%) |
Jan 02, 2020 | 68.34 | 69.18 | 68.08 | 69.15 | 2,837,238 | +1.09(+1.60%) |
Dec 31, 2019 | 68.15 | 68.50 | 67.86 | 68.06 | 1,854,852 | -0.16(-0.24%) |
Dec 30, 2019 | 68.39 | 68.55 | 67.94 | 68.22 | 1,404,969 | -0.06(-0.09%) |
Dec 27, 2019 | 68.60 | 68.61 | 68.13 | 68.29 | 1,112,239 | -0.14(-0.21%) |
Dec 26, 2019 | 68.14 | 68.43 | 67.89 | 68.43 | 983,021 | +0.51(+0.75%) |
Dec 24, 2019 | 68.72 | 68.72 | 67.90 | 67.92 | 548,668 | -0.62(-0.90%) |
Dec 23, 2019 | 68.22 | 68.60 | 68.03 | 68.54 | 1,633,920 | +0.46(+0.68%) |
Dec 20, 2019 | 68.65 | 68.68 | 67.89 | 68.07 | 6,117,595 | +0.16(+0.24%) |
Dec 19, 2019 | 67.89 | 68.08 | 67.58 | 67.91 | 2,495,106 | +0.04(+0.07%) |
Dec 18, 2019 | 68.24 | 68.26 | 67.50 | 67.87 | 2,985,054 | -0.10(-0.14%) |
Dec 17, 2019 | 68.38 | 68.38 | 67.85 | 67.97 | 11,951,871 | -0.01(-0.01%) |
Dec 16, 2019 | 68.34 | 68.69 | 67.97 | 67.97 | 2,550,203 | +0.16(+0.24%) |
Dec 13, 2019 | 68.30 | 68.94 | 67.47 | 67.81 | 3,838,104 | -0.88(-1.29%) |
Dec 12, 2019 | 67.54 | 68.83 | 67.36 | 68.70 | 2,797,149 | +1.11(+1.64%) |
Dec 11, 2019 | 66.84 | 67.63 | 66.54 | 67.59 | 2,506,829 | +1.05(+1.58%) |
Dec 10, 2019 | 66.89 | 67.14 | 66.51 | 66.54 | 4,782,918 | -0.54(-0.81%) |
Dec 09, 2019 | 67.06 | 67.42 | 66.97 | 67.08 | 3,263,930 | +0.06(+0.09%) |
Dec 06, 2019 | 66.85 | 67.12 | 66.61 | 67.02 | 3,459,627 | +0.99(+1.50%) |
Dec 05, 2019 | 66.04 | 66.14 | 65.49 | 66.03 | 3,327,616 | +0.43(+0.65%) |
Dec 04, 2019 | 65.40 | 66.22 | 65.23 | 65.60 | 2,760,208 | +0.79(+1.23%) |
Dec 03, 2019 | 64.86 | 65.03 | 64.17 | 64.81 | 3,106,625 | -0.67(-1.02%) |