Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.74 | 60.67 | 57.91 | 59.02 | 396,085 | -2.19(-3.57%) |
Feb 27, 2020 | 62.19 | 64.36 | 60.89 | 61.20 | 198,200 | -2.56(-4.01%) |
Feb 26, 2020 | 65.36 | 66.27 | 62.98 | 63.76 | 363,533 | -0.99(-1.52%) |
Feb 25, 2020 | 68.16 | 68.16 | 64.19 | 64.75 | 430,051 | -3.10(-4.56%) |
Feb 24, 2020 | 69.35 | 69.88 | 67.81 | 67.84 | 254,620 | -3.95(-5.50%) |
Feb 21, 2020 | 71.36 | 72.13 | 70.31 | 71.79 | 221,832 | +0.04(+0.05%) |
Feb 20, 2020 | 70.58 | 72.28 | 70.28 | 71.75 | 169,483 | +0.60(+0.85%) |
Feb 19, 2020 | 72.44 | 72.72 | 71.13 | 71.15 | 150,735 | -0.94(-1.30%) |
Feb 18, 2020 | 72.64 | 73.86 | 71.73 | 72.09 | 141,575 | -0.76(-1.04%) |
Feb 14, 2020 | 73.35 | 73.37 | 71.92 | 72.85 | 171,330 | -0.32(-0.43%) |
Feb 13, 2020 | 74.26 | 74.63 | 72.72 | 73.16 | 211,436 | -1.53(-2.05%) |
Feb 12, 2020 | 74.11 | 75.15 | 73.64 | 74.70 | 232,097 | +1.38(+1.88%) |
Feb 11, 2020 | 69.50 | 73.49 | 69.10 | 73.32 | 420,041 | +4.45(+6.46%) |
Feb 10, 2020 | 68.16 | 68.98 | 67.26 | 68.87 | 261,195 | +0.11(+0.15%) |
Feb 07, 2020 | 68.74 | 70.35 | 68.20 | 68.76 | 286,733 | +0.05(+0.07%) |
Feb 06, 2020 | 72.84 | 72.88 | 66.93 | 68.72 | 633,502 | -5.41(-7.29%) |
Feb 05, 2020 | 75.36 | 75.68 | 74.00 | 74.12 | 402,819 | +0.02(+0.03%) |
Feb 04, 2020 | 72.50 | 74.27 | 72.44 | 74.10 | 261,395 | +2.83(+3.97%) |
Feb 03, 2020 | 69.41 | 71.45 | 69.28 | 71.27 | 228,456 | +2.31(+3.35%) |
Jan 31, 2020 | 71.24 | 71.42 | 68.89 | 68.97 | 223,293 | -2.77(-3.86%) |
Jan 30, 2020 | 70.58 | 71.86 | 70.36 | 71.73 | 166,564 | +0.26(+0.36%) |
Jan 29, 2020 | 70.79 | 71.81 | 70.75 | 71.48 | 311,251 | +0.85(+1.21%) |
Jan 28, 2020 | 69.83 | 71.21 | 69.77 | 70.62 | 132,732 | +1.20(+1.73%) |
Jan 27, 2020 | 69.13 | 70.01 | 68.66 | 69.42 | 305,716 | -0.99(-1.40%) |
Jan 24, 2020 | 70.38 | 70.63 | 69.71 | 70.41 | 184,999 | -0.11(-0.16%) |
Jan 23, 2020 | 70.25 | 70.80 | 69.13 | 70.53 | 181,575 | -0.08(-0.11%) |
Jan 22, 2020 | 71.18 | 71.82 | 70.44 | 70.60 | 182,372 | -0.25(-0.35%) |
Jan 21, 2020 | 71.96 | 72.13 | 70.71 | 70.85 | 139,707 | -1.53(-2.12%) |
Jan 17, 2020 | 72.24 | 72.67 | 71.88 | 72.39 | 264,091 | +0.34(+0.48%) |
Jan 16, 2020 | 72.00 | 72.96 | 71.71 | 72.04 | 268,434 | +0.68(+0.95%) |
Jan 15, 2020 | 71.58 | 72.05 | 70.85 | 71.36 | 217,484 | -0.22(-0.31%) |
Jan 14, 2020 | 71.50 | 72.06 | 71.17 | 71.58 | 244,309 | -0.02(-0.03%) |
Jan 13, 2020 | 71.18 | 72.04 | 70.74 | 71.60 | 223,824 | +0.72(+1.01%) |
Jan 10, 2020 | 71.43 | 72.02 | 70.60 | 70.88 | 225,380 | -0.80(-1.11%) |
Jan 09, 2020 | 72.35 | 72.56 | 71.60 | 71.68 | 181,460 | -0.52(-0.72%) |
Jan 08, 2020 | 72.49 | 73.02 | 71.97 | 72.19 | 180,046 | -0.40(-0.55%) |
Jan 07, 2020 | 71.57 | 73.16 | 71.55 | 72.60 | 198,470 | +0.35(+0.48%) |
Jan 06, 2020 | 71.28 | 72.60 | 71.13 | 72.25 | 137,762 | +0.21(+0.29%) |
Jan 03, 2020 | 71.16 | 72.48 | 71.14 | 72.04 | 127,611 | -0.63(-0.87%) |
Jan 02, 2020 | 72.67 | 72.68 | 70.77 | 72.67 | 200,842 | +0.96(+1.34%) |
Dec 31, 2019 | 72.34 | 72.91 | 71.72 | 71.72 | 226,736 | -0.72(-0.99%) |
Dec 30, 2019 | 72.49 | 72.99 | 72.13 | 72.43 | 199,149 | +0.07(+0.09%) |
Dec 27, 2019 | 72.78 | 72.78 | 72.12 | 72.37 | 119,263 | -0.23(-0.32%) |
Dec 26, 2019 | 72.43 | 72.74 | 72.18 | 72.60 | 67,722 | +0.35(+0.49%) |
Dec 24, 2019 | 72.72 | 72.76 | 72.04 | 72.24 | 57,284 | -0.27(-0.37%) |
Dec 23, 2019 | 73.66 | 73.66 | 71.95 | 72.51 | 164,491 | -1.05(-1.43%) |
Dec 20, 2019 | 72.94 | 74.39 | 72.59 | 73.57 | 873,557 | +1.00(+1.37%) |
Dec 19, 2019 | 73.45 | 73.80 | 72.39 | 72.57 | 273,905 | -1.09(-1.48%) |
Dec 18, 2019 | 72.60 | 73.67 | 72.02 | 73.66 | 321,473 | +1.40(+1.94%) |
Dec 17, 2019 | 71.92 | 72.29 | 71.59 | 72.26 | 196,745 | +0.48(+0.67%) |
Dec 16, 2019 | 71.30 | 72.52 | 70.83 | 71.78 | 310,217 | +1.22(+1.72%) |
Dec 13, 2019 | 71.02 | 71.56 | 70.24 | 70.57 | 226,528 | -0.73(-1.02%) |
Dec 12, 2019 | 69.94 | 71.42 | 69.50 | 71.29 | 197,390 | +1.38(+1.97%) |
Dec 11, 2019 | 69.60 | 70.26 | 69.48 | 69.92 | 199,557 | +0.44(+0.63%) |
Dec 10, 2019 | 68.27 | 69.52 | 67.86 | 69.48 | 155,917 | +1.06(+1.55%) |
Dec 09, 2019 | 68.38 | 68.87 | 68.29 | 68.42 | 191,799 | -0.17(-0.25%) |
Dec 06, 2019 | 68.63 | 69.27 | 68.55 | 68.59 | 243,388 | +0.81(+1.20%) |
Dec 05, 2019 | 68.32 | 69.31 | 67.76 | 67.78 | 155,354 | +0.09(+0.13%) |
Dec 04, 2019 | 67.75 | 68.47 | 67.45 | 67.69 | 241,467 | +0.62(+0.93%) |
Dec 03, 2019 | 65.70 | 67.45 | 65.26 | 67.07 | 226,537 | +0.51(+0.76%) |