Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.41 | 59.31 | 57.07 | 58.28 | 49,914 | -1.89(-3.15%) |
Feb 27, 2020 | 61.05 | 62.05 | 60.18 | 60.18 | 56,497 | -2.08(-3.34%) |
Feb 26, 2020 | 62.30 | 63.11 | 62.02 | 62.25 | 29,245 | +0.38(+0.61%) |
Feb 25, 2020 | 63.61 | 63.61 | 61.60 | 61.88 | 30,219 | -1.59(-2.51%) |
Feb 24, 2020 | 63.66 | 63.96 | 63.28 | 63.47 | 21,693 | -1.82(-2.79%) |
Feb 21, 2020 | 66.16 | 66.16 | 65.12 | 65.29 | 20,988 | -1.11(-1.67%) |
Feb 20, 2020 | 66.34 | 67.09 | 66.14 | 66.40 | 18,816 | +0.35(+0.54%) |
Feb 19, 2020 | 65.95 | 66.39 | 65.95 | 66.04 | 35,716 | +0.22(+0.34%) |
Feb 18, 2020 | 65.89 | 65.90 | 65.57 | 65.82 | 7,105 | -0.38(-0.57%) |
Feb 14, 2020 | 65.93 | 66.20 | 65.93 | 66.20 | 14,572 | +0.39(+0.59%) |
Feb 13, 2020 | 65.69 | 65.96 | 65.48 | 65.81 | 20,226 | -0.10(-0.15%) |
Feb 12, 2020 | 65.96 | 66.03 | 65.65 | 65.91 | 13,439 | -0.02(-0.03%) |
Feb 11, 2020 | 65.85 | 66.34 | 65.85 | 65.93 | 13,282 | +0.32(+0.49%) |
Feb 10, 2020 | 65.48 | 65.61 | 65.30 | 65.61 | 8,906 | +0.06(+0.09%) |
Feb 07, 2020 | 65.65 | 65.84 | 65.50 | 65.55 | 7,938 | -0.30(-0.45%) |
Feb 06, 2020 | 66.54 | 66.54 | 65.61 | 65.85 | 10,760 | -0.40(-0.61%) |
Feb 05, 2020 | 66.42 | 66.55 | 65.91 | 66.25 | 16,004 | +0.46(+0.70%) |
Feb 04, 2020 | 65.81 | 66.62 | 65.71 | 65.80 | 17,313 | +0.81(+1.25%) |
Feb 03, 2020 | 65.21 | 65.79 | 64.99 | 64.99 | 12,326 | +0.17(+0.27%) |
Jan 31, 2020 | 65.67 | 65.67 | 64.72 | 64.81 | 33,602 | -1.29(-1.95%) |
Jan 30, 2020 | 64.50 | 66.10 | 64.50 | 66.10 | 24,895 | +1.10(+1.69%) |
Jan 29, 2020 | 65.22 | 65.45 | 64.83 | 65.00 | 9,289 | +0.02(+0.03%) |
Jan 28, 2020 | 64.61 | 65.14 | 64.56 | 64.98 | 10,137 | +0.73(+1.13%) |
Jan 27, 2020 | 63.54 | 64.50 | 63.54 | 64.25 | 17,231 | -0.64(-0.99%) |
Jan 24, 2020 | 65.48 | 65.51 | 64.67 | 64.89 | 23,489 | -0.67(-1.03%) |
Jan 23, 2020 | 65.67 | 65.71 | 65.19 | 65.57 | 21,880 | -0.46(-0.70%) |
Jan 22, 2020 | 66.02 | 66.21 | 65.88 | 66.03 | 8,054 | +0.12(+0.18%) |
Jan 21, 2020 | 65.92 | 66.18 | 65.89 | 65.91 | 13,758 | -0.34(-0.51%) |
Jan 17, 2020 | 66.30 | 66.52 | 66.18 | 66.25 | 22,510 | +0.04(+0.06%) |
Jan 16, 2020 | 65.15 | 66.21 | 65.15 | 66.21 | 24,384 | +1.42(+2.19%) |
Jan 15, 2020 | 64.36 | 65.11 | 64.16 | 64.79 | 17,053 | +0.08(+0.13%) |
Jan 14, 2020 | 65.00 | 65.06 | 64.62 | 64.71 | 21,851 | -0.14(-0.22%) |
Jan 13, 2020 | 64.53 | 64.85 | 64.45 | 64.85 | 29,925 | +0.49(+0.76%) |
Jan 10, 2020 | 64.65 | 64.69 | 64.28 | 64.36 | 8,808 | -0.39(-0.60%) |
Jan 09, 2020 | 64.44 | 64.90 | 64.42 | 64.75 | 12,117 | +0.73(+1.14%) |
Jan 08, 2020 | 63.84 | 64.22 | 63.76 | 64.02 | 42,747 | +0.31(+0.48%) |
Jan 07, 2020 | 63.49 | 63.84 | 63.49 | 63.71 | 8,346 | +0.17(+0.26%) |
Jan 06, 2020 | 62.98 | 63.54 | 62.77 | 63.54 | 21,044 | +0.14(+0.22%) |
Jan 03, 2020 | 63.17 | 63.44 | 63.01 | 63.40 | 37,300 | -0.36(-0.56%) |
Jan 02, 2020 | 63.30 | 63.77 | 63.15 | 63.76 | 11,442 | +0.77(+1.23%) |
Dec 31, 2019 | 62.87 | 63.05 | 62.77 | 62.99 | 11,418 | +0.05(+0.09%) |
Dec 30, 2019 | 63.43 | 63.43 | 62.88 | 62.94 | 10,150 | -0.40(-0.64%) |
Dec 27, 2019 | 63.44 | 63.44 | 63.29 | 63.34 | 16,203 | -0.04(-0.06%) |
Dec 26, 2019 | 63.20 | 63.51 | 63.20 | 63.38 | 4,980 | +0.30(+0.47%) |
Dec 24, 2019 | 63.05 | 63.14 | 62.94 | 63.08 | 2,501 | +0.05(+0.08%) |
Dec 23, 2019 | 63.23 | 63.30 | 62.99 | 63.03 | 5,156 | -0.06(-0.10%) |
Dec 20, 2019 | 63.47 | 63.47 | 63.09 | 63.09 | 6,416 | -0.17(-0.26%) |
Dec 19, 2019 | 62.77 | 63.26 | 62.77 | 63.26 | 47,150 | +0.40(+0.64%) |
Dec 18, 2019 | 63.63 | 63.63 | 62.83 | 62.85 | 17,524 | -0.49(-0.77%) |
Dec 17, 2019 | 63.17 | 63.44 | 63.17 | 63.34 | 11,643 | +0.27(+0.42%) |
Dec 16, 2019 | 63.23 | 63.50 | 63.01 | 63.07 | 25,866 | +0.30(+0.48%) |
Dec 13, 2019 | 62.97 | 63.23 | 62.63 | 62.77 | 13,531 | -0.24(-0.38%) |
Dec 12, 2019 | 62.26 | 63.21 | 62.26 | 63.01 | 16,934 | +0.74(+1.19%) |
Dec 11, 2019 | 62.44 | 62.50 | 62.25 | 62.27 | 12,556 | -0.09(-0.15%) |
Dec 10, 2019 | 62.48 | 62.54 | 62.31 | 62.36 | 18,506 | -0.10(-0.16%) |
Dec 09, 2019 | 62.77 | 62.77 | 62.44 | 62.46 | 11,930 | -0.49(-0.77%) |
Dec 06, 2019 | 62.76 | 63.15 | 62.76 | 62.95 | 30,336 | +0.62(+1.00%) |
Dec 05, 2019 | 62.42 | 62.56 | 62.11 | 62.32 | 19,543 | +0.06(+0.10%) |
Dec 04, 2019 | 61.83 | 62.38 | 61.83 | 62.26 | 12,023 | +0.59(+0.95%) |
Dec 03, 2019 | 61.76 | 61.77 | 61.27 | 61.67 | 24,760 | -0.60(-0.96%) |