Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.79 | 60.72 | 57.96 | 59.07 | 395,758 | -2.19(-3.57%) |
Feb 27, 2020 | 62.24 | 64.41 | 60.94 | 61.25 | 198,036 | -2.56(-4.01%) |
Feb 26, 2020 | 65.42 | 66.33 | 63.04 | 63.81 | 363,233 | -0.99(-1.52%) |
Feb 25, 2020 | 68.22 | 68.22 | 64.25 | 64.80 | 429,697 | -3.10(-4.56%) |
Feb 24, 2020 | 69.41 | 69.93 | 67.86 | 67.90 | 254,410 | -3.95(-5.50%) |
Feb 21, 2020 | 71.42 | 72.19 | 70.36 | 71.85 | 221,649 | +0.04(+0.05%) |
Feb 20, 2020 | 70.64 | 72.34 | 70.34 | 71.81 | 169,344 | +0.60(+0.85%) |
Feb 19, 2020 | 72.50 | 72.78 | 71.19 | 71.21 | 150,611 | -0.94(-1.30%) |
Feb 18, 2020 | 72.70 | 73.92 | 71.79 | 72.15 | 141,458 | -0.76(-1.04%) |
Feb 14, 2020 | 73.41 | 73.43 | 71.98 | 72.91 | 171,189 | -0.32(-0.43%) |
Feb 13, 2020 | 74.33 | 74.69 | 72.78 | 73.22 | 211,261 | -1.53(-2.05%) |
Feb 12, 2020 | 74.17 | 75.21 | 73.70 | 74.76 | 231,906 | +1.38(+1.88%) |
Feb 11, 2020 | 69.56 | 73.55 | 69.16 | 73.38 | 419,694 | +4.45(+6.46%) |
Feb 10, 2020 | 68.22 | 69.04 | 67.31 | 68.93 | 260,979 | +0.11(+0.15%) |
Feb 07, 2020 | 68.80 | 70.41 | 68.25 | 68.82 | 286,497 | +0.05(+0.07%) |
Feb 06, 2020 | 72.90 | 72.94 | 66.99 | 68.77 | 632,980 | -5.41(-7.29%) |
Feb 05, 2020 | 75.42 | 75.75 | 74.06 | 74.18 | 402,487 | +0.02(+0.03%) |
Feb 04, 2020 | 72.56 | 74.33 | 72.50 | 74.16 | 261,179 | +2.83(+3.97%) |
Feb 03, 2020 | 69.46 | 71.51 | 69.33 | 71.33 | 228,268 | +2.31(+3.35%) |
Jan 31, 2020 | 71.30 | 71.48 | 68.95 | 69.02 | 223,109 | -2.77(-3.86%) |
Jan 30, 2020 | 70.64 | 71.92 | 70.42 | 71.79 | 166,427 | +0.26(+0.36%) |
Jan 29, 2020 | 70.84 | 71.87 | 70.81 | 71.53 | 310,994 | +0.85(+1.21%) |
Jan 28, 2020 | 69.89 | 71.27 | 69.83 | 70.68 | 132,622 | +1.20(+1.73%) |
Jan 27, 2020 | 69.19 | 70.07 | 68.72 | 69.48 | 305,463 | -0.99(-1.40%) |
Jan 24, 2020 | 70.44 | 70.69 | 69.77 | 70.47 | 184,847 | -0.12(-0.16%) |
Jan 23, 2020 | 70.31 | 70.85 | 69.19 | 70.59 | 181,425 | -0.08(-0.11%) |
Jan 22, 2020 | 71.24 | 71.88 | 70.50 | 70.66 | 182,221 | -0.25(-0.35%) |
Jan 21, 2020 | 72.02 | 72.19 | 70.77 | 70.91 | 139,592 | -1.53(-2.12%) |
Jan 17, 2020 | 72.30 | 72.73 | 71.94 | 72.45 | 263,873 | +0.35(+0.48%) |
Jan 16, 2020 | 72.06 | 73.02 | 71.77 | 72.10 | 268,212 | +0.68(+0.95%) |
Jan 15, 2020 | 71.64 | 72.11 | 70.91 | 71.42 | 217,305 | -0.22(-0.31%) |
Jan 14, 2020 | 71.56 | 72.12 | 71.23 | 71.64 | 244,107 | -0.02(-0.03%) |
Jan 13, 2020 | 71.24 | 72.10 | 70.80 | 71.66 | 223,640 | +0.72(+1.01%) |
Jan 10, 2020 | 71.49 | 72.08 | 70.66 | 70.94 | 225,194 | -0.80(-1.11%) |
Jan 09, 2020 | 72.41 | 72.62 | 71.66 | 71.74 | 181,310 | -0.52(-0.72%) |
Jan 08, 2020 | 72.55 | 73.08 | 72.03 | 72.25 | 179,898 | -0.40(-0.55%) |
Jan 07, 2020 | 71.63 | 73.22 | 71.61 | 72.66 | 198,306 | +0.35(+0.48%) |
Jan 06, 2020 | 71.34 | 72.66 | 71.19 | 72.31 | 137,649 | +0.21(+0.29%) |
Jan 03, 2020 | 71.22 | 72.54 | 71.20 | 72.10 | 127,505 | -0.63(-0.87%) |
Jan 02, 2020 | 72.73 | 72.74 | 70.83 | 72.73 | 200,676 | +0.96(+1.34%) |
Dec 31, 2019 | 72.40 | 72.97 | 71.77 | 71.77 | 226,549 | -0.72(-0.99%) |
Dec 30, 2019 | 72.55 | 73.05 | 72.19 | 72.49 | 198,985 | +0.07(+0.09%) |
Dec 27, 2019 | 72.84 | 72.84 | 72.18 | 72.43 | 119,165 | -0.23(-0.32%) |
Dec 26, 2019 | 72.49 | 72.80 | 72.24 | 72.66 | 67,666 | +0.35(+0.49%) |
Dec 24, 2019 | 72.78 | 72.82 | 72.10 | 72.30 | 57,236 | -0.27(-0.37%) |
Dec 23, 2019 | 73.72 | 73.72 | 72.00 | 72.57 | 164,355 | -1.06(-1.43%) |
Dec 20, 2019 | 73.00 | 74.45 | 72.65 | 73.63 | 872,837 | +1.00(+1.37%) |
Dec 19, 2019 | 73.51 | 73.86 | 72.45 | 72.63 | 273,679 | -1.09(-1.48%) |
Dec 18, 2019 | 72.66 | 73.73 | 72.08 | 73.72 | 321,208 | +1.40(+1.94%) |
Dec 17, 2019 | 71.98 | 72.35 | 71.65 | 72.32 | 196,583 | +0.48(+0.67%) |
Dec 16, 2019 | 71.36 | 72.58 | 70.89 | 71.84 | 309,961 | +1.22(+1.72%) |
Dec 13, 2019 | 71.07 | 71.62 | 70.30 | 70.62 | 226,341 | -0.73(-1.02%) |
Dec 12, 2019 | 70.00 | 71.48 | 69.56 | 71.35 | 197,227 | +1.38(+1.97%) |
Dec 11, 2019 | 69.66 | 70.32 | 69.54 | 69.98 | 199,392 | +0.44(+0.63%) |
Dec 10, 2019 | 68.33 | 69.57 | 67.92 | 69.54 | 155,789 | +1.06(+1.55%) |
Dec 09, 2019 | 68.44 | 68.92 | 68.35 | 68.47 | 191,641 | -0.17(-0.25%) |
Dec 06, 2019 | 68.68 | 69.33 | 68.61 | 68.65 | 243,187 | +0.81(+1.20%) |
Dec 05, 2019 | 68.38 | 69.36 | 67.81 | 67.83 | 155,226 | +0.09(+0.13%) |
Dec 04, 2019 | 67.80 | 68.53 | 67.51 | 67.75 | 241,268 | +0.62(+0.93%) |
Dec 03, 2019 | 65.76 | 67.51 | 65.32 | 67.12 | 226,350 | +0.51(+0.76%) |