Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.46 | 66.90 | 64.87 | 66.80 | 8,083,519 | -0.71(-1.05%) |
Feb 27, 2020 | 68.76 | 69.54 | 67.33 | 67.51 | 10,878,718 | -2.45(-3.50%) |
Feb 26, 2020 | 70.49 | 71.20 | 69.84 | 69.96 | 7,589,277 | +0.06(+0.09%) |
Feb 25, 2020 | 72.07 | 72.23 | 69.89 | 69.89 | 8,543,682 | -1.84(-2.56%) |
Feb 24, 2020 | 71.67 | 72.31 | 71.57 | 71.73 | 9,046,351 | -2.55(-3.43%) |
Feb 21, 2020 | 74.65 | 74.65 | 74.12 | 74.28 | 2,693,100 | -0.58(-0.78%) |
Feb 20, 2020 | 75.06 | 75.26 | 74.31 | 74.87 | 2,617,161 | -0.43(-0.58%) |
Feb 19, 2020 | 75.25 | 75.44 | 75.20 | 75.30 | 2,402,575 | +0.31(+0.42%) |
Feb 18, 2020 | 74.94 | 75.07 | 74.72 | 74.99 | 2,207,196 | -0.30(-0.39%) |
Feb 14, 2020 | 75.35 | 75.35 | 75.01 | 75.28 | 1,117,266 | +0.07(+0.10%) |
Feb 13, 2020 | 75.03 | 75.43 | 74.96 | 75.21 | 3,256,536 | -0.34(-0.45%) |
Feb 12, 2020 | 75.41 | 75.57 | 75.32 | 75.55 | 2,224,917 | +0.50(+0.67%) |
Feb 11, 2020 | 75.08 | 75.33 | 74.91 | 75.05 | 3,206,390 | +0.38(+0.51%) |
Feb 10, 2020 | 74.09 | 74.69 | 74.09 | 74.67 | 1,982,444 | +0.37(+0.50%) |
Feb 07, 2020 | 74.47 | 74.55 | 74.16 | 74.30 | 2,230,854 | -0.49(-0.66%) |
Feb 06, 2020 | 74.88 | 74.91 | 74.65 | 74.79 | 3,342,866 | +0.15(+0.20%) |
Feb 05, 2020 | 74.71 | 74.72 | 74.28 | 74.65 | 2,595,431 | +0.70(+0.95%) |
Feb 04, 2020 | 73.73 | 74.10 | 73.68 | 73.94 | 2,465,791 | +1.25(+1.72%) |
Feb 03, 2020 | 72.53 | 73.06 | 72.51 | 72.69 | 3,829,165 | +0.49(+0.68%) |
Jan 31, 2020 | 73.13 | 73.14 | 72.01 | 72.20 | 5,937,260 | -1.29(-1.76%) |
Jan 30, 2020 | 72.94 | 73.59 | 72.69 | 73.50 | 4,451,949 | +0.00(+0.00%) |
Jan 29, 2020 | 73.79 | 73.90 | 73.46 | 73.50 | 1,136,465 | -0.01(-0.01%) |
Jan 28, 2020 | 73.10 | 73.67 | 73.03 | 73.51 | 1,977,689 | +0.68(+0.94%) |
Jan 27, 2020 | 72.78 | 73.15 | 72.61 | 72.82 | 2,041,545 | -1.38(-1.86%) |
Jan 24, 2020 | 75.00 | 75.01 | 73.98 | 74.20 | 2,791,217 | -0.62(-0.83%) |
Jan 23, 2020 | 74.58 | 74.84 | 74.28 | 74.82 | 3,224,186 | +0.01(+0.01%) |
Jan 22, 2020 | 75.02 | 75.14 | 74.79 | 74.81 | 2,277,868 | +0.06(+0.07%) |
Jan 21, 2020 | 74.77 | 74.98 | 74.69 | 74.76 | 2,774,217 | -0.41(-0.54%) |
Jan 17, 2020 | 75.19 | 75.24 | 75.00 | 75.16 | 2,068,802 | +0.20(+0.27%) |
Jan 16, 2020 | 74.74 | 74.97 | 74.70 | 74.96 | 1,516,485 | +0.55(+0.73%) |
Jan 15, 2020 | 74.36 | 74.62 | 74.30 | 74.41 | 1,750,970 | -0.05(-0.06%) |
Jan 14, 2020 | 74.36 | 74.61 | 74.28 | 74.46 | 2,015,371 | -0.06(-0.09%) |
Jan 13, 2020 | 74.13 | 74.53 | 74.01 | 74.53 | 2,578,290 | +0.55(+0.75%) |
Jan 10, 2020 | 74.21 | 74.29 | 73.85 | 73.97 | 3,592,819 | -0.17(-0.22%) |
Jan 09, 2020 | 74.05 | 74.14 | 73.89 | 74.14 | 1,833,240 | +0.42(+0.56%) |
Jan 08, 2020 | 73.37 | 73.98 | 73.33 | 73.72 | 3,172,711 | +0.36(+0.49%) |
Jan 07, 2020 | 73.45 | 73.54 | 73.30 | 73.36 | 2,502,099 | -0.18(-0.25%) |
Jan 06, 2020 | 72.96 | 73.56 | 72.94 | 73.55 | 2,485,894 | +0.17(+0.23%) |
Jan 03, 2020 | 73.15 | 73.67 | 73.06 | 73.38 | 1,824,644 | -0.64(-0.86%) |
Jan 02, 2020 | 73.74 | 74.04 | 73.63 | 74.02 | 2,533,151 | +0.76(+1.03%) |
Dec 31, 2019 | 72.99 | 73.31 | 72.93 | 73.26 | 2,214,086 | +0.17(+0.23%) |
Dec 30, 2019 | 73.61 | 73.61 | 73.00 | 73.09 | 1,945,606 | -0.44(-0.60%) |
Dec 27, 2019 | 73.88 | 73.88 | 73.41 | 73.54 | 1,349,092 | +0.05(+0.06%) |
Dec 26, 2019 | 73.19 | 73.49 | 73.18 | 73.49 | 827,105 | +0.40(+0.54%) |
Dec 24, 2019 | 73.14 | 73.15 | 72.98 | 73.09 | 1,401,883 | +0.02(+0.03%) |
Dec 23, 2019 | 73.10 | 73.14 | 73.04 | 73.07 | 1,498,790 | +0.17(+0.23%) |
Dec 20, 2019 | 73.04 | 73.10 | 72.91 | 72.91 | 2,241,239 | +0.13(+0.18%) |
Dec 19, 2019 | 72.57 | 72.78 | 72.51 | 72.78 | 3,080,057 | +0.17(+0.23%) |
Dec 18, 2019 | 72.65 | 72.69 | 72.56 | 72.61 | 2,689,553 | +0.05(+0.06%) |
Dec 17, 2019 | 72.67 | 72.69 | 72.55 | 72.57 | 1,807,834 | -0.01(-0.01%) |
Dec 16, 2019 | 72.58 | 72.73 | 72.54 | 72.57 | 1,717,821 | +0.53(+0.74%) |
Dec 13, 2019 | 71.97 | 72.36 | 71.75 | 72.04 | 3,542,569 | +0.23(+0.32%) |
Dec 12, 2019 | 71.21 | 71.98 | 71.19 | 71.82 | 3,603,436 | +0.63(+0.89%) |
Dec 11, 2019 | 71.00 | 71.30 | 70.97 | 71.19 | 1,367,643 | +0.34(+0.48%) |
Dec 10, 2019 | 70.89 | 71.05 | 70.72 | 70.85 | 2,279,315 | -0.05(-0.06%) |
Dec 09, 2019 | 71.04 | 71.20 | 70.89 | 70.89 | 2,365,504 | -0.23(-0.32%) |
Dec 06, 2019 | 71.08 | 71.21 | 71.02 | 71.12 | 1,843,984 | +0.56(+0.79%) |
Dec 05, 2019 | 70.60 | 70.63 | 70.30 | 70.57 | 2,175,104 | +0.07(+0.10%) |
Dec 04, 2019 | 70.31 | 70.57 | 70.26 | 70.49 | 2,499,363 | +0.48(+0.69%) |
Dec 03, 2019 | 69.73 | 70.01 | 69.43 | 70.01 | 3,560,603 | -0.36(-0.51%) |