Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.15 | 57.74 | 55.85 | 57.64 | 7,210,944 | -0.24(-0.42%) |
Feb 27, 2020 | 58.49 | 60.88 | 57.88 | 57.89 | 5,160,753 | -2.02(-3.38%) |
Feb 26, 2020 | 60.49 | 61.69 | 59.86 | 59.91 | 5,337,106 | +0.03(+0.05%) |
Feb 25, 2020 | 62.37 | 62.66 | 59.63 | 59.88 | 4,815,973 | -2.33(-3.74%) |
Feb 24, 2020 | 62.55 | 62.90 | 62.04 | 62.21 | 3,994,843 | -2.61(-4.02%) |
Feb 21, 2020 | 64.26 | 64.83 | 63.84 | 64.82 | 2,884,177 | +0.06(+0.10%) |
Feb 20, 2020 | 64.52 | 65.48 | 64.30 | 64.76 | 2,600,472 | +0.14(+0.22%) |
Feb 19, 2020 | 64.62 | 65.26 | 64.36 | 64.61 | 3,293,576 | +0.38(+0.59%) |
Feb 18, 2020 | 64.97 | 65.38 | 63.57 | 64.24 | 4,773,836 | -1.86(-2.82%) |
Feb 14, 2020 | 65.69 | 66.10 | 65.29 | 66.10 | 3,110,725 | +0.33(+0.51%) |
Feb 13, 2020 | 66.85 | 66.98 | 65.09 | 65.76 | 3,948,002 | -1.58(-2.35%) |
Feb 12, 2020 | 66.59 | 67.51 | 66.36 | 67.35 | 3,759,526 | +1.40(+2.13%) |
Feb 11, 2020 | 65.98 | 66.69 | 65.83 | 65.94 | 3,056,232 | +0.39(+0.60%) |
Feb 10, 2020 | 65.61 | 65.88 | 65.00 | 65.55 | 3,082,287 | -0.34(-0.52%) |
Feb 07, 2020 | 66.94 | 66.94 | 65.75 | 65.89 | 2,556,806 | -1.32(-1.97%) |
Feb 06, 2020 | 68.44 | 68.44 | 66.91 | 67.21 | 2,509,794 | -0.68(-1.00%) |
Feb 05, 2020 | 66.63 | 68.02 | 66.58 | 67.89 | 4,415,984 | +2.47(+3.78%) |
Feb 04, 2020 | 66.58 | 66.77 | 65.17 | 65.42 | 4,233,224 | +0.57(+0.88%) |
Feb 03, 2020 | 64.40 | 65.51 | 64.08 | 64.85 | 4,404,039 | +0.87(+1.35%) |
Jan 31, 2020 | 65.48 | 65.83 | 63.59 | 63.98 | 4,825,206 | -1.96(-2.98%) |
Jan 30, 2020 | 65.20 | 65.97 | 64.89 | 65.94 | 2,977,423 | -0.07(-0.11%) |
Jan 29, 2020 | 66.97 | 66.99 | 65.98 | 66.02 | 3,456,753 | -0.46(-0.70%) |
Jan 28, 2020 | 66.20 | 66.89 | 65.74 | 66.48 | 4,802,659 | +0.62(+0.94%) |
Jan 27, 2020 | 67.02 | 67.19 | 65.85 | 65.86 | 3,992,434 | -2.64(-3.86%) |
Jan 24, 2020 | 69.52 | 69.52 | 68.09 | 68.51 | 2,281,499 | -0.79(-1.15%) |
Jan 23, 2020 | 68.43 | 69.41 | 67.91 | 69.30 | 2,037,226 | +0.51(+0.74%) |
Jan 22, 2020 | 69.47 | 69.49 | 68.66 | 68.79 | 3,385,929 | -0.21(-0.30%) |
Jan 21, 2020 | 69.16 | 69.35 | 68.49 | 69.00 | 3,522,626 | -0.47(-0.68%) |
Jan 17, 2020 | 69.53 | 70.01 | 69.36 | 69.47 | 5,607,127 | -0.08(-0.12%) |
Jan 16, 2020 | 68.86 | 69.57 | 68.78 | 69.55 | 2,730,458 | +1.08(+1.58%) |
Jan 15, 2020 | 68.66 | 69.03 | 68.17 | 68.47 | 2,651,169 | -0.19(-0.27%) |
Jan 14, 2020 | 68.98 | 69.28 | 68.58 | 68.66 | 2,552,941 | -0.46(-0.67%) |
Jan 13, 2020 | 68.91 | 69.16 | 68.73 | 69.12 | 2,199,377 | +0.40(+0.58%) |
Jan 10, 2020 | 69.62 | 69.65 | 68.62 | 68.72 | 2,943,288 | -0.77(-1.11%) |
Jan 09, 2020 | 69.45 | 69.51 | 68.80 | 69.49 | 2,585,273 | +0.26(+0.37%) |
Jan 08, 2020 | 68.87 | 69.46 | 68.63 | 69.23 | 2,859,786 | +0.24(+0.35%) |
Jan 07, 2020 | 68.36 | 69.18 | 68.21 | 68.99 | 2,795,645 | +0.17(+0.25%) |
Jan 06, 2020 | 67.77 | 68.86 | 67.66 | 68.82 | 4,242,102 | +0.56(+0.82%) |
Jan 03, 2020 | 67.88 | 68.34 | 67.49 | 68.26 | 2,992,214 | -0.95(-1.37%) |
Jan 02, 2020 | 68.39 | 69.23 | 68.13 | 69.20 | 2,835,139 | +1.09(+1.60%) |
Dec 31, 2019 | 68.20 | 68.55 | 67.91 | 68.11 | 1,853,480 | -0.16(-0.24%) |
Dec 30, 2019 | 68.44 | 68.61 | 67.99 | 68.28 | 1,403,930 | -0.06(-0.09%) |
Dec 27, 2019 | 68.65 | 68.66 | 68.18 | 68.34 | 1,111,416 | -0.14(-0.21%) |
Dec 26, 2019 | 68.19 | 68.48 | 67.94 | 68.48 | 982,294 | +0.51(+0.75%) |
Dec 24, 2019 | 68.77 | 68.77 | 67.95 | 67.97 | 548,262 | -0.62(-0.90%) |
Dec 23, 2019 | 68.28 | 68.65 | 68.08 | 68.59 | 1,632,711 | +0.46(+0.68%) |
Dec 20, 2019 | 68.70 | 68.73 | 67.94 | 68.12 | 6,113,070 | +0.16(+0.24%) |
Dec 19, 2019 | 67.94 | 68.13 | 67.63 | 67.96 | 2,493,260 | +0.04(+0.07%) |
Dec 18, 2019 | 68.29 | 68.31 | 67.55 | 67.92 | 2,982,845 | -0.10(-0.14%) |
Dec 17, 2019 | 68.43 | 68.43 | 67.90 | 68.02 | 11,943,029 | -0.01(-0.01%) |
Dec 16, 2019 | 68.39 | 68.74 | 68.02 | 68.02 | 2,548,316 | +0.16(+0.24%) |
Dec 13, 2019 | 68.36 | 68.99 | 67.52 | 67.86 | 3,835,265 | -0.88(-1.29%) |
Dec 12, 2019 | 67.59 | 68.88 | 67.41 | 68.75 | 2,795,080 | +1.11(+1.64%) |
Dec 11, 2019 | 66.89 | 67.68 | 66.59 | 67.64 | 2,504,975 | +1.05(+1.58%) |
Dec 10, 2019 | 66.94 | 67.19 | 66.56 | 66.59 | 4,779,380 | -0.54(-0.81%) |
Dec 09, 2019 | 67.11 | 67.47 | 67.02 | 67.13 | 3,261,516 | +0.06(+0.09%) |
Dec 06, 2019 | 66.90 | 67.17 | 66.66 | 67.07 | 3,457,068 | +0.99(+1.50%) |
Dec 05, 2019 | 66.09 | 66.19 | 65.54 | 66.08 | 3,325,154 | +0.43(+0.65%) |
Dec 04, 2019 | 65.44 | 66.27 | 65.28 | 65.65 | 2,758,166 | +0.80(+1.23%) |
Dec 03, 2019 | 64.91 | 65.08 | 64.22 | 64.85 | 3,104,327 | -0.67(-1.02%) |