Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.25 | 55.92 | 52.79 | 54.18 | 581,469 | -2.72(-4.78%) |
Feb 27, 2020 | 55.87 | 59.42 | 55.60 | 56.90 | 526,277 | -0.16(-0.28%) |
Feb 26, 2020 | 56.78 | 57.59 | 56.12 | 57.06 | 467,710 | +0.36(+0.63%) |
Feb 25, 2020 | 59.50 | 59.74 | 56.62 | 56.70 | 369,140 | -2.86(-4.80%) |
Feb 24, 2020 | 60.24 | 60.52 | 59.40 | 59.56 | 295,979 | -2.43(-3.92%) |
Feb 21, 2020 | 62.55 | 62.83 | 61.35 | 62.00 | 235,372 | -0.58(-0.92%) |
Feb 20, 2020 | 62.31 | 63.14 | 62.13 | 62.57 | 292,112 | +0.02(+0.03%) |
Feb 19, 2020 | 63.24 | 64.02 | 62.47 | 62.55 | 220,943 | -0.67(-1.05%) |
Feb 18, 2020 | 64.51 | 64.90 | 62.76 | 63.22 | 150,631 | -1.47(-2.27%) |
Feb 14, 2020 | 64.77 | 65.34 | 64.43 | 64.69 | 316,751 | -0.08(-0.12%) |
Feb 13, 2020 | 63.80 | 64.98 | 63.65 | 64.77 | 137,900 | +0.68(+1.05%) |
Feb 12, 2020 | 63.84 | 64.61 | 63.54 | 64.09 | 155,797 | +0.63(+0.99%) |
Feb 11, 2020 | 64.06 | 64.92 | 63.33 | 63.47 | 215,099 | -0.05(-0.08%) |
Feb 10, 2020 | 64.27 | 64.37 | 63.23 | 63.52 | 212,185 | -0.88(-1.37%) |
Feb 07, 2020 | 64.41 | 65.34 | 64.19 | 64.40 | 295,601 | -0.11(-0.17%) |
Feb 06, 2020 | 66.45 | 67.57 | 63.42 | 64.51 | 469,715 | -2.31(-3.46%) |
Feb 05, 2020 | 67.62 | 68.27 | 66.52 | 66.82 | 300,261 | -0.47(-0.69%) |
Feb 04, 2020 | 66.33 | 67.33 | 65.79 | 67.29 | 248,110 | +1.94(+2.96%) |
Feb 03, 2020 | 65.08 | 66.40 | 65.03 | 65.35 | 353,282 | +0.53(+0.81%) |
Jan 31, 2020 | 66.45 | 66.88 | 64.77 | 64.83 | 220,869 | -2.08(-3.10%) |
Jan 30, 2020 | 67.45 | 68.07 | 65.97 | 66.90 | 185,669 | -1.19(-1.75%) |
Jan 29, 2020 | 67.67 | 68.40 | 67.23 | 68.09 | 225,116 | +0.45(+0.66%) |
Jan 28, 2020 | 67.59 | 67.84 | 66.41 | 67.65 | 204,818 | +0.51(+0.75%) |
Jan 27, 2020 | 64.72 | 67.51 | 64.55 | 67.14 | 406,438 | +1.42(+2.16%) |
Jan 24, 2020 | 67.85 | 68.08 | 65.52 | 65.72 | 502,370 | -1.76(-2.60%) |
Jan 23, 2020 | 67.51 | 68.03 | 66.41 | 67.48 | 463,487 | -0.02(-0.03%) |
Jan 22, 2020 | 68.55 | 68.55 | 67.20 | 67.50 | 290,990 | -0.72(-1.06%) |
Jan 21, 2020 | 69.17 | 69.27 | 67.84 | 68.22 | 146,735 | -1.13(-1.63%) |
Jan 17, 2020 | 68.98 | 70.00 | 68.58 | 69.35 | 242,725 | +0.69(+1.00%) |
Jan 16, 2020 | 66.89 | 68.83 | 66.89 | 68.67 | 272,692 | +2.40(+3.63%) |
Jan 15, 2020 | 67.50 | 68.44 | 66.23 | 66.27 | 363,414 | -1.30(-1.93%) |
Jan 14, 2020 | 68.41 | 68.91 | 67.44 | 67.57 | 363,157 | -0.96(-1.41%) |
Jan 13, 2020 | 67.24 | 68.56 | 67.07 | 68.53 | 187,102 | +1.51(+2.25%) |
Jan 10, 2020 | 68.30 | 68.30 | 66.68 | 67.02 | 200,525 | -1.41(-2.06%) |
Jan 09, 2020 | 66.97 | 68.55 | 66.39 | 68.43 | 217,872 | +1.76(+2.64%) |
Jan 08, 2020 | 67.06 | 67.75 | 65.96 | 66.67 | 243,427 | +1.21(+1.85%) |
Jan 07, 2020 | 65.18 | 65.60 | 64.33 | 65.46 | 204,398 | +0.09(+0.14%) |
Jan 06, 2020 | 64.27 | 65.57 | 64.14 | 65.37 | 174,831 | +0.83(+1.29%) |
Jan 03, 2020 | 63.34 | 64.66 | 63.34 | 64.54 | 252,595 | +0.84(+1.33%) |
Jan 02, 2020 | 63.48 | 63.87 | 62.84 | 63.69 | 158,177 | +0.58(+0.91%) |
Dec 31, 2019 | 62.71 | 63.47 | 62.48 | 63.12 | 200,122 | +0.41(+0.65%) |
Dec 30, 2019 | 62.52 | 63.23 | 62.28 | 62.71 | 124,039 | +0.28(+0.45%) |
Dec 27, 2019 | 63.13 | 63.32 | 62.32 | 62.43 | 160,440 | -0.66(-1.04%) |
Dec 26, 2019 | 63.07 | 63.72 | 62.92 | 63.09 | 92,313 | +0.02(+0.03%) |
Dec 24, 2019 | 63.40 | 63.78 | 63.01 | 63.07 | 60,832 | -0.12(-0.19%) |
Dec 23, 2019 | 62.19 | 63.44 | 62.11 | 63.19 | 136,101 | +0.75(+1.21%) |
Dec 20, 2019 | 62.90 | 62.92 | 61.83 | 62.43 | 524,226 | -0.10(-0.16%) |
Dec 19, 2019 | 63.27 | 63.52 | 62.51 | 62.53 | 169,425 | -0.92(-1.46%) |
Dec 18, 2019 | 64.07 | 64.26 | 62.49 | 63.46 | 281,355 | -0.51(-0.79%) |
Dec 17, 2019 | 64.06 | 64.38 | 63.55 | 63.96 | 226,704 | -0.41(-0.63%) |
Dec 16, 2019 | 64.04 | 65.21 | 64.04 | 64.37 | 272,202 | +0.33(+0.51%) |
Dec 13, 2019 | 64.14 | 65.22 | 63.60 | 64.04 | 266,494 | -0.59(-0.91%) |
Dec 12, 2019 | 64.71 | 65.51 | 64.47 | 64.63 | 351,668 | +0.14(+0.22%) |
Dec 11, 2019 | 63.19 | 65.15 | 62.73 | 64.49 | 250,289 | +1.38(+2.19%) |
Dec 10, 2019 | 63.75 | 64.05 | 63.01 | 63.11 | 284,645 | -0.81(-1.27%) |
Dec 09, 2019 | 63.79 | 64.56 | 63.36 | 63.92 | 334,680 | +0.10(+0.16%) |
Dec 06, 2019 | 63.22 | 64.13 | 62.33 | 63.82 | 383,223 | +1.01(+1.61%) |
Dec 05, 2019 | 63.22 | 63.89 | 62.55 | 62.81 | 331,796 | +0.25(+0.40%) |
Dec 04, 2019 | 62.60 | 64.24 | 62.54 | 62.56 | 605,144 | +0.43(+0.69%) |
Dec 03, 2019 | 59.15 | 62.15 | 59.08 | 62.14 | 454,657 | +2.80(+4.72%) |