Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.56 | 61.09 | 58.00 | 60.16 | 2,952,325 | -1.64(-2.65%) |
Feb 27, 2020 | 63.97 | 64.93 | 61.80 | 61.80 | 1,085,188 | -3.91(-5.95%) |
Feb 26, 2020 | 68.23 | 68.40 | 65.67 | 65.71 | 1,104,038 | -2.33(-3.43%) |
Feb 25, 2020 | 70.30 | 70.46 | 67.66 | 68.04 | 815,228 | -2.25(-3.20%) |
Feb 24, 2020 | 70.40 | 71.01 | 70.05 | 70.30 | 1,410,980 | -1.18(-1.64%) |
Feb 21, 2020 | 71.91 | 72.03 | 71.13 | 71.47 | 912,905 | -0.64(-0.88%) |
Feb 20, 2020 | 71.29 | 72.13 | 71.18 | 72.11 | 952,867 | +0.71(+1.00%) |
Feb 19, 2020 | 71.76 | 72.14 | 71.40 | 71.40 | 3,650,871 | -1.54(-2.11%) |
Feb 18, 2020 | 73.10 | 73.15 | 72.31 | 72.94 | 418,635 | -0.13(-0.18%) |
Feb 14, 2020 | 72.89 | 73.07 | 72.50 | 73.07 | 489,194 | +0.42(+0.58%) |
Feb 13, 2020 | 71.92 | 72.75 | 71.92 | 72.65 | 513,458 | +0.71(+0.99%) |
Feb 12, 2020 | 71.84 | 72.36 | 71.57 | 71.93 | 446,236 | +0.26(+0.37%) |
Feb 11, 2020 | 71.67 | 72.11 | 71.51 | 71.67 | 515,034 | +0.17(+0.23%) |
Feb 10, 2020 | 70.77 | 71.50 | 70.61 | 71.50 | 830,413 | +0.94(+1.34%) |
Feb 07, 2020 | 70.21 | 70.75 | 69.85 | 70.56 | 411,629 | +0.50(+0.71%) |
Feb 06, 2020 | 70.62 | 70.92 | 70.00 | 70.06 | 497,427 | -0.32(-0.46%) |
Feb 05, 2020 | 69.91 | 71.21 | 69.85 | 70.39 | 674,502 | +0.72(+1.03%) |
Feb 04, 2020 | 70.77 | 73.66 | 69.45 | 69.67 | 1,132,980 | +0.02(+0.02%) |
Feb 03, 2020 | 68.60 | 69.94 | 68.60 | 69.65 | 1,019,452 | +1.31(+1.91%) |
Jan 31, 2020 | 69.32 | 69.68 | 68.04 | 68.34 | 566,760 | -1.08(-1.56%) |
Jan 30, 2020 | 67.73 | 69.49 | 67.62 | 69.43 | 1,157,153 | +1.33(+1.96%) |
Jan 29, 2020 | 68.03 | 68.32 | 67.62 | 68.09 | 335,850 | +0.12(+0.18%) |
Jan 28, 2020 | 67.76 | 68.34 | 67.54 | 67.97 | 598,681 | +0.35(+0.51%) |
Jan 27, 2020 | 67.58 | 68.13 | 67.45 | 67.62 | 774,926 | -0.54(-0.79%) |
Jan 24, 2020 | 69.05 | 69.13 | 67.91 | 68.16 | 513,237 | -0.81(-1.18%) |
Jan 23, 2020 | 67.75 | 69.15 | 67.50 | 68.97 | 807,160 | +1.27(+1.87%) |
Jan 22, 2020 | 68.70 | 69.11 | 67.61 | 67.70 | 920,852 | -0.84(-1.23%) |
Jan 21, 2020 | 68.15 | 68.78 | 68.10 | 68.55 | 1,155,975 | +0.43(+0.63%) |
Jan 17, 2020 | 67.93 | 68.52 | 67.85 | 68.12 | 326,210 | +0.23(+0.34%) |
Jan 16, 2020 | 67.66 | 68.17 | 67.48 | 67.89 | 581,828 | +0.45(+0.66%) |
Jan 15, 2020 | 66.99 | 67.90 | 66.99 | 67.44 | 595,003 | +0.61(+0.92%) |
Jan 14, 2020 | 67.38 | 67.38 | 66.25 | 66.83 | 878,489 | -0.51(-0.76%) |
Jan 13, 2020 | 67.19 | 67.68 | 66.95 | 67.34 | 745,869 | +0.34(+0.51%) |
Jan 10, 2020 | 67.12 | 67.17 | 66.48 | 67.00 | 784,354 | +0.02(+0.04%) |
Jan 09, 2020 | 67.48 | 67.51 | 66.92 | 66.98 | 441,569 | -0.55(-0.81%) |
Jan 08, 2020 | 67.22 | 67.69 | 66.91 | 67.52 | 648,961 | +0.31(+0.47%) |
Jan 07, 2020 | 68.57 | 68.86 | 66.80 | 67.21 | 686,153 | -1.70(-2.47%) |
Jan 06, 2020 | 68.08 | 69.29 | 67.70 | 68.91 | 394,180 | +0.18(+0.26%) |
Jan 03, 2020 | 67.85 | 68.80 | 67.80 | 68.73 | 597,448 | +0.46(+0.67%) |
Jan 02, 2020 | 69.81 | 69.81 | 67.83 | 68.28 | 545,228 | -1.17(-1.68%) |
Dec 31, 2019 | 68.95 | 69.59 | 68.95 | 69.44 | 604,455 | +0.54(+0.78%) |
Dec 30, 2019 | 68.62 | 69.04 | 68.36 | 68.90 | 321,229 | +0.13(+0.19%) |
Dec 27, 2019 | 68.69 | 68.86 | 68.29 | 68.78 | 406,254 | +0.36(+0.53%) |
Dec 26, 2019 | 68.11 | 68.43 | 67.75 | 68.41 | 241,309 | +0.50(+0.74%) |
Dec 24, 2019 | 68.12 | 68.49 | 67.91 | 67.91 | 113,260 | -0.13(-0.19%) |
Dec 23, 2019 | 68.40 | 68.47 | 67.86 | 68.04 | 486,054 | -0.07(-0.10%) |
Dec 20, 2019 | 68.16 | 68.83 | 67.81 | 68.11 | 3,479,957 | +0.23(+0.34%) |
Dec 19, 2019 | 67.90 | 68.17 | 67.57 | 67.88 | 936,001 | +0.00(+0.00%) |
Dec 18, 2019 | 67.66 | 68.25 | 67.37 | 67.88 | 639,236 | +0.35(+0.52%) |
Dec 17, 2019 | 67.72 | 67.95 | 67.39 | 67.53 | 677,169 | +0.18(+0.27%) |
Dec 16, 2019 | 67.34 | 68.04 | 67.01 | 67.34 | 917,360 | +0.24(+0.36%) |
Dec 13, 2019 | 67.23 | 67.65 | 66.75 | 67.11 | 749,559 | -0.08(-0.12%) |
Dec 12, 2019 | 68.35 | 68.95 | 66.88 | 67.19 | 812,119 | -1.23(-1.79%) |
Dec 11, 2019 | 69.35 | 69.59 | 68.25 | 68.41 | 497,583 | -0.81(-1.16%) |
Dec 10, 2019 | 69.74 | 70.18 | 69.12 | 69.22 | 1,132,168 | -0.17(-0.25%) |
Dec 09, 2019 | 69.28 | 69.69 | 69.09 | 69.39 | 501,300 | +0.09(+0.13%) |
Dec 06, 2019 | 69.35 | 69.79 | 69.11 | 69.30 | 472,970 | +0.21(+0.30%) |
Dec 05, 2019 | 69.05 | 69.35 | 68.78 | 69.10 | 350,579 | +0.07(+0.11%) |
Dec 04, 2019 | 69.11 | 70.10 | 68.93 | 69.02 | 1,081,324 | -0.10(-0.14%) |
Dec 03, 2019 | 67.89 | 69.18 | 67.89 | 69.12 | 481,938 | +1.04(+1.52%) |