Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.31 | 64.72 | 62.04 | 63.96 | 280,851 | -1.86(-2.82%) |
Feb 27, 2020 | 69.02 | 69.46 | 65.82 | 65.82 | 117,945 | -4.02(-5.75%) |
Feb 26, 2020 | 70.23 | 71.01 | 69.83 | 69.84 | 39,265 | -0.27(-0.39%) |
Feb 25, 2020 | 72.17 | 72.21 | 70.03 | 70.11 | 67,115 | -1.99(-2.76%) |
Feb 24, 2020 | 71.19 | 72.64 | 71.19 | 72.10 | 46,436 | -0.28(-0.39%) |
Feb 21, 2020 | 72.26 | 72.58 | 71.93 | 72.38 | 32,788 | +0.27(+0.37%) |
Feb 20, 2020 | 71.23 | 72.12 | 70.83 | 72.12 | 48,045 | +0.95(+1.34%) |
Feb 19, 2020 | 72.54 | 72.54 | 71.14 | 71.17 | 57,665 | -1.25(-1.73%) |
Feb 18, 2020 | 72.42 | 72.62 | 71.95 | 72.42 | 34,285 | -0.02(-0.02%) |
Feb 14, 2020 | 71.55 | 72.44 | 71.51 | 72.44 | 30,866 | +1.08(+1.51%) |
Feb 13, 2020 | 70.60 | 71.57 | 70.60 | 71.36 | 88,009 | +0.61(+0.86%) |
Feb 12, 2020 | 70.71 | 71.05 | 70.26 | 70.76 | 52,887 | +0.33(+0.46%) |
Feb 11, 2020 | 70.54 | 70.84 | 70.27 | 70.43 | 28,238 | -0.04(-0.06%) |
Feb 10, 2020 | 70.04 | 70.47 | 69.96 | 70.47 | 29,853 | +0.64(+0.91%) |
Feb 07, 2020 | 69.90 | 70.12 | 69.71 | 69.84 | 26,796 | +0.09(+0.13%) |
Feb 06, 2020 | 69.41 | 69.90 | 69.41 | 69.75 | 77,436 | +0.50(+0.73%) |
Feb 05, 2020 | 69.56 | 69.67 | 69.13 | 69.24 | 140,788 | -0.27(-0.39%) |
Feb 04, 2020 | 69.31 | 69.76 | 69.14 | 69.52 | 35,674 | +0.36(+0.52%) |
Feb 03, 2020 | 69.16 | 69.66 | 69.09 | 69.16 | 55,949 | +0.11(+0.15%) |
Jan 31, 2020 | 69.45 | 69.65 | 69.00 | 69.05 | 46,808 | -0.44(-0.64%) |
Jan 30, 2020 | 68.99 | 69.60 | 68.81 | 69.49 | 81,141 | +0.36(+0.52%) |
Jan 29, 2020 | 69.71 | 69.80 | 69.13 | 69.13 | 27,317 | -0.38(-0.55%) |
Jan 28, 2020 | 69.26 | 69.77 | 69.11 | 69.51 | 38,794 | +0.09(+0.13%) |
Jan 27, 2020 | 69.35 | 69.59 | 69.23 | 69.42 | 48,094 | -0.13(-0.18%) |
Jan 24, 2020 | 69.54 | 69.73 | 69.29 | 69.54 | 42,173 | +0.02(+0.04%) |
Jan 23, 2020 | 68.89 | 69.55 | 68.77 | 69.52 | 42,026 | +0.57(+0.83%) |
Jan 22, 2020 | 69.62 | 69.86 | 68.78 | 68.94 | 46,196 | -0.65(-0.93%) |
Jan 21, 2020 | 68.78 | 69.59 | 68.78 | 69.59 | 67,250 | +0.85(+1.24%) |
Jan 17, 2020 | 68.64 | 68.88 | 68.59 | 68.74 | 29,622 | +0.04(+0.06%) |
Jan 16, 2020 | 68.10 | 68.70 | 67.90 | 68.70 | 58,255 | +0.84(+1.24%) |
Jan 15, 2020 | 67.39 | 68.04 | 67.39 | 67.86 | 47,429 | +0.58(+0.87%) |
Jan 14, 2020 | 67.72 | 67.72 | 66.78 | 67.27 | 57,610 | -0.29(-0.43%) |
Jan 13, 2020 | 66.80 | 67.58 | 66.79 | 67.56 | 67,743 | +0.77(+1.15%) |
Jan 10, 2020 | 66.14 | 66.90 | 66.14 | 66.79 | 487,081 | +0.54(+0.81%) |
Jan 09, 2020 | 66.17 | 66.39 | 65.94 | 66.25 | 154,077 | +0.08(+0.12%) |
Jan 08, 2020 | 66.08 | 66.33 | 65.85 | 66.17 | 248,356 | +0.20(+0.31%) |
Jan 07, 2020 | 66.63 | 66.63 | 65.65 | 65.97 | 58,248 | -0.80(-1.19%) |
Jan 06, 2020 | 66.51 | 66.97 | 66.33 | 66.77 | 140,927 | +0.26(+0.39%) |
Jan 03, 2020 | 65.54 | 66.52 | 65.45 | 66.51 | 186,103 | +0.80(+1.23%) |
Jan 02, 2020 | 66.91 | 66.91 | 65.36 | 65.71 | 143,399 | -0.93(-1.39%) |
Dec 31, 2019 | 65.87 | 66.66 | 65.70 | 66.63 | 35,276 | +0.61(+0.92%) |
Dec 30, 2019 | 65.68 | 66.07 | 65.64 | 66.02 | 67,008 | +0.07(+0.11%) |
Dec 27, 2019 | 65.85 | 65.95 | 65.69 | 65.95 | 40,703 | +0.27(+0.42%) |
Dec 26, 2019 | 65.47 | 65.69 | 65.28 | 65.68 | 203,189 | +0.22(+0.34%) |
Dec 24, 2019 | 65.25 | 65.56 | 65.05 | 65.46 | 198,428 | +0.11(+0.18%) |
Dec 23, 2019 | 65.91 | 66.07 | 65.23 | 65.34 | 362,604 | -0.43(-0.66%) |
Dec 20, 2019 | 65.31 | 66.01 | 65.31 | 65.78 | 51,105 | +0.50(+0.77%) |
Dec 19, 2019 | 64.81 | 65.27 | 64.71 | 65.27 | 47,774 | +0.41(+0.63%) |
Dec 18, 2019 | 64.35 | 65.03 | 64.18 | 64.87 | 57,476 | +0.46(+0.71%) |
Dec 17, 2019 | 65.21 | 65.45 | 64.28 | 64.41 | 369,441 | -0.80(-1.23%) |
Dec 16, 2019 | 64.96 | 65.30 | 64.39 | 65.21 | 153,660 | +0.31(+0.48%) |
Dec 13, 2019 | 65.08 | 65.50 | 64.41 | 64.90 | 90,891 | -0.17(-0.26%) |
Dec 12, 2019 | 66.20 | 66.39 | 64.95 | 65.06 | 104,396 | -1.17(-1.77%) |
Dec 11, 2019 | 67.23 | 67.25 | 65.98 | 66.24 | 36,126 | -0.95(-1.41%) |
Dec 10, 2019 | 67.61 | 67.71 | 66.99 | 67.19 | 170,360 | -0.53(-0.78%) |
Dec 09, 2019 | 67.75 | 67.83 | 67.28 | 67.71 | 20,410 | +0.06(+0.09%) |
Dec 06, 2019 | 67.62 | 68.01 | 67.62 | 67.65 | 31,361 | -0.02(-0.03%) |
Dec 05, 2019 | 67.56 | 67.69 | 67.30 | 67.67 | 39,763 | +0.10(+0.14%) |
Dec 04, 2019 | 67.29 | 67.83 | 67.29 | 67.57 | 72,447 | +0.16(+0.23%) |
Dec 03, 2019 | 66.73 | 67.51 | 66.73 | 67.41 | 53,782 | +0.62(+0.93%) |