Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.27 | 59.89 | 56.25 | 58.65 | 387,076 | -0.53(-0.89%) |
Feb 27, 2020 | 57.59 | 60.28 | 57.02 | 59.18 | 488,574 | -0.75(-1.25%) |
Feb 26, 2020 | 60.05 | 61.26 | 59.51 | 59.93 | 219,721 | +0.25(+0.41%) |
Feb 25, 2020 | 62.67 | 62.89 | 59.13 | 59.68 | 349,193 | -2.42(-3.89%) |
Feb 24, 2020 | 63.11 | 64.04 | 61.62 | 62.10 | 264,403 | -3.74(-5.68%) |
Feb 21, 2020 | 67.88 | 67.95 | 65.67 | 65.83 | 200,484 | -2.59(-3.79%) |
Feb 20, 2020 | 69.55 | 70.34 | 67.64 | 68.43 | 284,656 | -1.68(-2.39%) |
Feb 19, 2020 | 72.10 | 73.00 | 69.30 | 70.10 | 371,911 | -0.90(-1.26%) |
Feb 18, 2020 | 75.87 | 75.87 | 70.43 | 71.00 | 439,534 | -4.79(-6.32%) |
Feb 14, 2020 | 76.93 | 77.40 | 74.90 | 75.79 | 268,935 | -1.06(-1.39%) |
Feb 13, 2020 | 75.10 | 77.12 | 74.67 | 76.86 | 330,808 | +1.42(+1.88%) |
Feb 12, 2020 | 74.57 | 75.78 | 74.07 | 75.44 | 342,269 | +1.57(+2.12%) |
Feb 11, 2020 | 71.53 | 74.10 | 71.09 | 73.87 | 265,905 | +3.03(+4.27%) |
Feb 10, 2020 | 69.55 | 70.93 | 69.23 | 70.84 | 497,808 | +0.81(+1.15%) |
Feb 07, 2020 | 71.46 | 71.46 | 69.42 | 70.03 | 237,397 | -2.10(-2.91%) |
Feb 06, 2020 | 72.66 | 72.80 | 71.68 | 72.13 | 166,983 | -0.54(-0.75%) |
Feb 05, 2020 | 73.02 | 73.05 | 71.43 | 72.68 | 162,076 | +0.79(+1.10%) |
Feb 04, 2020 | 71.49 | 72.54 | 70.80 | 71.89 | 216,639 | +1.80(+2.57%) |
Feb 03, 2020 | 69.37 | 71.12 | 69.37 | 70.08 | 223,899 | +1.11(+1.62%) |
Jan 31, 2020 | 71.52 | 71.55 | 68.72 | 68.97 | 204,236 | -3.00(-4.17%) |
Jan 30, 2020 | 71.75 | 72.97 | 70.49 | 71.97 | 205,473 | +0.36(+0.51%) |
Jan 29, 2020 | 72.38 | 73.15 | 71.33 | 71.60 | 268,456 | -0.57(-0.79%) |
Jan 28, 2020 | 71.33 | 72.76 | 70.11 | 72.17 | 296,612 | +1.55(+2.19%) |
Jan 27, 2020 | 71.77 | 71.93 | 70.13 | 70.63 | 287,582 | -3.59(-4.84%) |
Jan 24, 2020 | 75.93 | 76.04 | 73.60 | 74.21 | 217,419 | -1.16(-1.54%) |
Jan 23, 2020 | 74.61 | 75.43 | 73.97 | 75.38 | 304,911 | +1.18(+1.59%) |
Jan 22, 2020 | 75.46 | 76.79 | 73.97 | 74.19 | 204,910 | -0.86(-1.14%) |
Jan 21, 2020 | 73.15 | 75.14 | 72.97 | 75.05 | 399,081 | +2.07(+2.84%) |
Jan 17, 2020 | 73.86 | 73.86 | 72.02 | 72.98 | 197,645 | -0.18(-0.24%) |
Jan 16, 2020 | 72.85 | 74.00 | 72.80 | 73.16 | 226,035 | +1.09(+1.52%) |
Jan 15, 2020 | 72.16 | 73.59 | 71.73 | 72.06 | 417,592 | -0.20(-0.27%) |
Jan 14, 2020 | 70.90 | 74.07 | 70.31 | 72.26 | 493,054 | +1.66(+2.35%) |
Jan 13, 2020 | 69.98 | 70.66 | 69.52 | 70.61 | 218,302 | +0.84(+1.20%) |
Jan 10, 2020 | 70.75 | 71.08 | 69.47 | 69.77 | 139,132 | -0.74(-1.05%) |
Jan 09, 2020 | 70.43 | 70.90 | 70.10 | 70.51 | 224,743 | +0.65(+0.93%) |
Jan 08, 2020 | 70.10 | 70.58 | 69.81 | 69.86 | 234,376 | -0.31(-0.44%) |
Jan 07, 2020 | 68.70 | 70.63 | 68.25 | 70.16 | 281,199 | +1.42(+2.07%) |
Jan 06, 2020 | 69.57 | 69.57 | 68.62 | 68.74 | 212,005 | -1.81(-2.57%) |
Jan 03, 2020 | 69.26 | 71.24 | 69.23 | 70.56 | 277,960 | -0.17(-0.24%) |
Jan 02, 2020 | 71.00 | 71.13 | 69.54 | 70.72 | 176,128 | +0.51(+0.73%) |
Dec 31, 2019 | 70.03 | 70.64 | 69.55 | 70.21 | 182,028 | -0.01(-0.01%) |
Dec 30, 2019 | 70.41 | 70.47 | 69.37 | 70.22 | 387,741 | -0.27(-0.38%) |
Dec 27, 2019 | 70.65 | 70.78 | 69.79 | 70.49 | 157,994 | +0.00(+0.00%) |
Dec 26, 2019 | 70.71 | 70.71 | 70.09 | 70.49 | 113,714 | +0.00(+0.00%) |
Dec 24, 2019 | 70.78 | 70.78 | 69.87 | 70.49 | 146,332 | +0.18(+0.25%) |
Dec 23, 2019 | 69.94 | 70.57 | 69.18 | 70.31 | 238,393 | +0.95(+1.36%) |
Dec 20, 2019 | 69.97 | 70.08 | 69.12 | 69.36 | 982,546 | +0.08(+0.11%) |
Dec 19, 2019 | 69.09 | 69.55 | 68.01 | 69.28 | 246,991 | +0.30(+0.43%) |
Dec 18, 2019 | 68.23 | 69.62 | 67.73 | 68.99 | 316,123 | +0.93(+1.36%) |
Dec 17, 2019 | 67.57 | 68.08 | 67.27 | 68.06 | 242,189 | +0.74(+1.10%) |
Dec 16, 2019 | 68.38 | 69.25 | 66.94 | 67.32 | 255,208 | -0.45(-0.67%) |
Dec 13, 2019 | 68.28 | 69.35 | 67.48 | 67.78 | 292,867 | -0.77(-1.12%) |
Dec 12, 2019 | 66.26 | 68.80 | 65.79 | 68.54 | 360,681 | +2.16(+3.25%) |
Dec 11, 2019 | 64.93 | 66.75 | 64.69 | 66.39 | 166,778 | +1.47(+2.26%) |
Dec 10, 2019 | 64.06 | 65.19 | 63.76 | 64.92 | 181,508 | +0.86(+1.34%) |
Dec 09, 2019 | 64.24 | 64.43 | 63.77 | 64.06 | 185,387 | -0.31(-0.47%) |
Dec 06, 2019 | 63.25 | 64.45 | 62.58 | 64.36 | 364,360 | +1.65(+2.63%) |
Dec 05, 2019 | 62.53 | 62.84 | 62.12 | 62.72 | 274,094 | +0.84(+1.35%) |
Dec 04, 2019 | 61.61 | 62.71 | 61.07 | 61.88 | 292,751 | +1.05(+1.72%) |
Dec 03, 2019 | 60.90 | 61.35 | 60.29 | 60.83 | 191,632 | -1.45(-2.33%) |