Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.42 | 59.32 | 57.08 | 58.29 | 49,907 | -1.89(-3.15%) |
Feb 27, 2020 | 61.06 | 62.06 | 60.19 | 60.19 | 56,488 | -2.08(-3.34%) |
Feb 26, 2020 | 62.31 | 63.12 | 62.03 | 62.26 | 29,240 | +0.38(+0.61%) |
Feb 25, 2020 | 63.62 | 63.62 | 61.61 | 61.89 | 30,215 | -1.59(-2.51%) |
Feb 24, 2020 | 63.67 | 63.97 | 63.29 | 63.48 | 21,690 | -1.82(-2.79%) |
Feb 21, 2020 | 66.17 | 66.17 | 65.13 | 65.30 | 20,985 | -1.11(-1.67%) |
Feb 20, 2020 | 66.35 | 67.10 | 66.14 | 66.41 | 18,813 | +0.35(+0.54%) |
Feb 19, 2020 | 65.96 | 66.40 | 65.96 | 66.05 | 35,711 | +0.22(+0.34%) |
Feb 18, 2020 | 65.90 | 65.91 | 65.57 | 65.83 | 7,104 | -0.38(-0.57%) |
Feb 14, 2020 | 65.94 | 66.21 | 65.94 | 66.21 | 14,569 | +0.39(+0.59%) |
Feb 13, 2020 | 65.70 | 65.97 | 65.49 | 65.82 | 20,223 | -0.10(-0.15%) |
Feb 12, 2020 | 65.97 | 66.03 | 65.66 | 65.92 | 13,438 | -0.02(-0.03%) |
Feb 11, 2020 | 65.86 | 66.35 | 65.86 | 65.94 | 13,280 | +0.32(+0.49%) |
Feb 10, 2020 | 65.49 | 65.62 | 65.31 | 65.62 | 8,905 | +0.06(+0.09%) |
Feb 07, 2020 | 65.66 | 65.85 | 65.51 | 65.56 | 7,937 | -0.30(-0.45%) |
Feb 06, 2020 | 66.55 | 66.55 | 65.62 | 65.86 | 10,758 | -0.40(-0.61%) |
Feb 05, 2020 | 66.43 | 66.56 | 65.92 | 66.26 | 16,001 | +0.46(+0.70%) |
Feb 04, 2020 | 65.82 | 66.63 | 65.72 | 65.80 | 17,311 | +0.81(+1.25%) |
Feb 03, 2020 | 65.22 | 65.80 | 65.00 | 65.00 | 12,324 | +0.17(+0.27%) |
Jan 31, 2020 | 65.68 | 65.68 | 64.73 | 64.82 | 33,597 | -1.29(-1.95%) |
Jan 30, 2020 | 64.51 | 66.11 | 64.51 | 66.11 | 24,891 | +1.10(+1.69%) |
Jan 29, 2020 | 65.23 | 65.46 | 64.84 | 65.01 | 9,287 | +0.02(+0.03%) |
Jan 28, 2020 | 64.62 | 65.15 | 64.57 | 64.99 | 10,135 | +0.73(+1.13%) |
Jan 27, 2020 | 63.55 | 64.51 | 63.55 | 64.26 | 17,229 | -0.64(-0.99%) |
Jan 24, 2020 | 65.48 | 65.52 | 64.68 | 64.90 | 23,485 | -0.67(-1.03%) |
Jan 23, 2020 | 65.68 | 65.72 | 65.20 | 65.57 | 21,877 | -0.46(-0.70%) |
Jan 22, 2020 | 66.03 | 66.22 | 65.89 | 66.03 | 8,053 | +0.12(+0.18%) |
Jan 21, 2020 | 65.93 | 66.19 | 65.90 | 65.92 | 13,756 | -0.34(-0.51%) |
Jan 17, 2020 | 66.31 | 66.53 | 66.19 | 66.26 | 22,507 | +0.04(+0.06%) |
Jan 16, 2020 | 65.16 | 66.22 | 65.16 | 66.22 | 24,380 | +1.42(+2.19%) |
Jan 15, 2020 | 64.37 | 65.11 | 64.17 | 64.80 | 17,051 | +0.08(+0.13%) |
Jan 14, 2020 | 65.00 | 65.07 | 64.63 | 64.72 | 21,848 | -0.14(-0.22%) |
Jan 13, 2020 | 64.54 | 64.86 | 64.46 | 64.86 | 29,921 | +0.49(+0.76%) |
Jan 10, 2020 | 64.66 | 64.70 | 64.29 | 64.37 | 8,807 | -0.39(-0.60%) |
Jan 09, 2020 | 64.45 | 64.91 | 64.43 | 64.76 | 12,115 | +0.73(+1.14%) |
Jan 08, 2020 | 63.85 | 64.23 | 63.77 | 64.02 | 42,741 | +0.31(+0.48%) |
Jan 07, 2020 | 63.50 | 63.85 | 63.50 | 63.72 | 8,345 | +0.17(+0.26%) |
Jan 06, 2020 | 62.99 | 63.55 | 62.78 | 63.55 | 21,041 | +0.14(+0.22%) |
Jan 03, 2020 | 63.18 | 63.45 | 63.02 | 63.41 | 37,294 | -0.36(-0.56%) |
Jan 02, 2020 | 63.31 | 63.78 | 63.16 | 63.77 | 11,440 | +0.77(+1.23%) |
Dec 31, 2019 | 62.88 | 63.05 | 62.78 | 63.00 | 11,416 | +0.05(+0.09%) |
Dec 30, 2019 | 63.44 | 63.44 | 62.89 | 62.95 | 10,148 | -0.40(-0.64%) |
Dec 27, 2019 | 63.45 | 63.45 | 63.30 | 63.35 | 16,200 | -0.04(-0.06%) |
Dec 26, 2019 | 63.21 | 63.52 | 63.21 | 63.39 | 4,979 | +0.30(+0.47%) |
Dec 24, 2019 | 63.06 | 63.15 | 62.95 | 63.09 | 2,500 | +0.05(+0.08%) |
Dec 23, 2019 | 63.24 | 63.31 | 63.00 | 63.04 | 5,156 | -0.06(-0.10%) |
Dec 20, 2019 | 63.48 | 63.48 | 63.10 | 63.10 | 6,415 | -0.17(-0.26%) |
Dec 19, 2019 | 62.78 | 63.27 | 62.78 | 63.27 | 47,143 | +0.40(+0.64%) |
Dec 18, 2019 | 63.64 | 63.64 | 62.84 | 62.86 | 17,521 | -0.49(-0.77%) |
Dec 17, 2019 | 63.17 | 63.45 | 63.17 | 63.35 | 11,641 | +0.27(+0.42%) |
Dec 16, 2019 | 63.24 | 63.51 | 63.02 | 63.08 | 25,862 | +0.30(+0.48%) |
Dec 13, 2019 | 62.98 | 63.24 | 62.63 | 62.78 | 13,529 | -0.24(-0.38%) |
Dec 12, 2019 | 62.27 | 63.22 | 62.27 | 63.02 | 16,932 | +0.74(+1.19%) |
Dec 11, 2019 | 62.45 | 62.51 | 62.26 | 62.28 | 12,555 | -0.09(-0.15%) |
Dec 10, 2019 | 62.49 | 62.55 | 62.31 | 62.37 | 18,503 | -0.10(-0.16%) |
Dec 09, 2019 | 62.78 | 62.78 | 62.45 | 62.47 | 11,928 | -0.49(-0.77%) |
Dec 06, 2019 | 62.77 | 63.16 | 62.77 | 62.96 | 30,332 | +0.62(+1.00%) |
Dec 05, 2019 | 62.42 | 62.57 | 62.12 | 62.33 | 19,540 | +0.06(+0.10%) |
Dec 04, 2019 | 61.84 | 62.39 | 61.84 | 62.27 | 12,021 | +0.59(+0.95%) |
Dec 03, 2019 | 61.76 | 61.78 | 61.28 | 61.68 | 24,756 | -0.60(-0.96%) |