Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.74 | 57.45 | 55.71 | 56.51 | 255,851 | -1.15(-1.99%) |
Feb 27, 2020 | 56.96 | 59.31 | 56.31 | 57.66 | 245,351 | -0.42(-0.73%) |
Feb 26, 2020 | 59.35 | 59.91 | 58.08 | 58.08 | 102,016 | -0.89(-1.51%) |
Feb 25, 2020 | 61.05 | 61.05 | 58.69 | 58.97 | 99,086 | -2.04(-3.34%) |
Feb 24, 2020 | 60.85 | 61.53 | 60.45 | 61.01 | 418,776 | -1.64(-2.61%) |
Feb 21, 2020 | 62.70 | 63.05 | 61.38 | 62.65 | 135,653 | -0.11(-0.18%) |
Feb 20, 2020 | 61.62 | 62.78 | 61.54 | 62.76 | 151,459 | +0.79(+1.28%) |
Feb 19, 2020 | 60.87 | 62.18 | 60.87 | 61.97 | 90,669 | +1.24(+2.05%) |
Feb 18, 2020 | 59.87 | 60.89 | 59.87 | 60.72 | 235,793 | +0.61(+1.02%) |
Feb 14, 2020 | 60.77 | 61.12 | 59.73 | 60.11 | 197,161 | -0.73(-1.20%) |
Feb 13, 2020 | 59.90 | 60.94 | 59.90 | 60.84 | 75,478 | +0.55(+0.91%) |
Feb 12, 2020 | 59.75 | 60.37 | 59.53 | 60.29 | 171,545 | +0.79(+1.32%) |
Feb 11, 2020 | 60.17 | 60.58 | 59.46 | 59.50 | 122,505 | -0.49(-0.81%) |
Feb 10, 2020 | 61.19 | 61.36 | 59.76 | 59.99 | 112,920 | -1.07(-1.76%) |
Feb 07, 2020 | 58.77 | 64.73 | 58.70 | 61.07 | 159,880 | -3.63(-5.61%) |
Feb 06, 2020 | 64.45 | 64.99 | 63.82 | 64.69 | 111,199 | +0.62(+0.97%) |
Feb 05, 2020 | 63.80 | 64.38 | 63.18 | 64.07 | 164,491 | +0.91(+1.44%) |
Feb 04, 2020 | 63.78 | 64.11 | 62.93 | 63.16 | 112,437 | +0.15(+0.24%) |
Feb 03, 2020 | 63.00 | 63.54 | 62.48 | 63.01 | 120,443 | +0.34(+0.53%) |
Jan 31, 2020 | 64.40 | 64.80 | 62.32 | 62.67 | 153,615 | -2.13(-3.28%) |
Jan 30, 2020 | 64.09 | 64.83 | 62.24 | 64.80 | 80,009 | +0.16(+0.25%) |
Jan 29, 2020 | 64.88 | 65.60 | 64.38 | 64.64 | 85,810 | -0.04(-0.06%) |
Jan 28, 2020 | 64.94 | 65.14 | 64.37 | 64.68 | 62,329 | -0.06(-0.09%) |
Jan 27, 2020 | 64.59 | 65.24 | 64.49 | 64.73 | 56,786 | -0.83(-1.27%) |
Jan 24, 2020 | 66.78 | 66.78 | 65.12 | 65.57 | 63,806 | -1.03(-1.55%) |
Jan 23, 2020 | 66.77 | 66.88 | 65.56 | 66.60 | 141,097 | -0.20(-0.30%) |
Jan 22, 2020 | 67.73 | 67.73 | 66.68 | 66.80 | 80,687 | -0.56(-0.82%) |
Jan 21, 2020 | 68.05 | 68.35 | 67.07 | 67.36 | 257,436 | -0.81(-1.19%) |
Jan 17, 2020 | 68.06 | 68.39 | 67.34 | 68.17 | 85,214 | -0.05(-0.07%) |
Jan 16, 2020 | 67.97 | 68.47 | 67.80 | 68.22 | 107,763 | +0.81(+1.21%) |
Jan 15, 2020 | 66.98 | 67.98 | 66.98 | 67.40 | 68,657 | +0.39(+0.59%) |
Jan 14, 2020 | 66.62 | 67.46 | 66.62 | 67.01 | 74,172 | +0.33(+0.49%) |
Jan 13, 2020 | 66.15 | 66.77 | 66.15 | 66.69 | 52,687 | +0.54(+0.81%) |
Jan 10, 2020 | 66.30 | 66.81 | 65.76 | 66.15 | 56,182 | -0.09(-0.13%) |
Jan 09, 2020 | 66.14 | 66.56 | 65.98 | 66.24 | 66,014 | +0.12(+0.19%) |
Jan 08, 2020 | 65.58 | 66.54 | 65.22 | 66.11 | 83,458 | +0.73(+1.11%) |
Jan 07, 2020 | 65.60 | 65.69 | 65.13 | 65.38 | 93,696 | -0.41(-0.63%) |
Jan 06, 2020 | 65.99 | 66.13 | 64.28 | 65.80 | 170,749 | -0.71(-1.07%) |
Jan 03, 2020 | 65.82 | 66.57 | 65.53 | 66.50 | 135,966 | -0.23(-0.34%) |
Jan 02, 2020 | 67.15 | 67.52 | 66.24 | 66.73 | 83,269 | -0.25(-0.37%) |
Dec 31, 2019 | 66.25 | 67.15 | 66.25 | 66.98 | 87,615 | +0.61(+0.92%) |
Dec 30, 2019 | 66.48 | 66.79 | 65.86 | 66.37 | 87,279 | +0.01(+0.01%) |
Dec 27, 2019 | 66.58 | 66.91 | 66.03 | 66.36 | 97,014 | +0.00(+0.00%) |
Dec 26, 2019 | 66.34 | 66.42 | 66.00 | 66.36 | 45,056 | +0.20(+0.30%) |
Dec 24, 2019 | 65.75 | 66.22 | 65.35 | 66.16 | 68,400 | +0.49(+0.74%) |
Dec 23, 2019 | 66.27 | 66.77 | 65.45 | 65.67 | 99,410 | -0.56(-0.84%) |
Dec 20, 2019 | 66.21 | 66.32 | 65.35 | 66.23 | 585,742 | +0.01(+0.01%) |
Dec 19, 2019 | 66.19 | 66.42 | 65.54 | 66.22 | 216,246 | +0.10(+0.14%) |
Dec 18, 2019 | 65.82 | 66.17 | 64.31 | 66.12 | 145,616 | +0.24(+0.36%) |
Dec 17, 2019 | 65.75 | 66.15 | 65.24 | 65.88 | 133,342 | +0.10(+0.15%) |
Dec 16, 2019 | 66.72 | 66.97 | 65.64 | 65.79 | 172,426 | -0.49(-0.74%) |
Dec 13, 2019 | 67.17 | 67.59 | 66.07 | 66.27 | 192,567 | -0.76(-1.13%) |
Dec 12, 2019 | 66.29 | 67.42 | 66.08 | 67.03 | 199,743 | +0.54(+0.81%) |
Dec 11, 2019 | 66.57 | 66.79 | 66.19 | 66.50 | 84,924 | -0.08(-0.12%) |
Dec 10, 2019 | 66.68 | 66.88 | 66.37 | 66.57 | 90,264 | -0.11(-0.16%) |
Dec 09, 2019 | 66.40 | 66.95 | 66.14 | 66.68 | 164,788 | +0.21(+0.32%) |
Dec 06, 2019 | 67.03 | 67.30 | 66.30 | 66.47 | 184,734 | +0.01(+0.01%) |
Dec 05, 2019 | 65.66 | 66.50 | 65.66 | 66.46 | 169,038 | +0.79(+1.21%) |
Dec 04, 2019 | 65.65 | 66.60 | 65.57 | 65.66 | 96,900 | +0.39(+0.60%) |
Dec 03, 2019 | 65.57 | 66.00 | 65.01 | 65.27 | 92,914 | -0.93(-1.40%) |