Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.01 | 64.69 | 61.01 | 63.58 | 2,245,310 | -2.70(-4.07%) |
Feb 27, 2020 | 68.10 | 68.58 | 65.90 | 66.27 | 994,145 | -2.96(-4.28%) |
Feb 26, 2020 | 69.21 | 69.97 | 68.90 | 69.23 | 783,778 | +0.23(+0.33%) |
Feb 25, 2020 | 72.86 | 72.86 | 68.80 | 69.01 | 556,650 | -3.67(-5.05%) |
Feb 24, 2020 | 72.63 | 73.03 | 71.37 | 72.68 | 764,308 | -1.93(-2.58%) |
Feb 21, 2020 | 74.70 | 75.00 | 74.01 | 74.60 | 512,049 | -0.45(-0.60%) |
Feb 20, 2020 | 73.35 | 75.15 | 73.35 | 75.06 | 752,244 | +1.54(+2.10%) |
Feb 19, 2020 | 72.67 | 73.75 | 72.67 | 73.51 | 468,183 | +0.88(+1.21%) |
Feb 18, 2020 | 72.68 | 73.36 | 72.23 | 72.64 | 356,163 | -0.28(-0.38%) |
Feb 14, 2020 | 73.82 | 74.22 | 72.68 | 72.91 | 587,479 | -0.97(-1.32%) |
Feb 13, 2020 | 72.71 | 73.98 | 72.71 | 73.89 | 1,139,809 | +0.77(+1.05%) |
Feb 12, 2020 | 72.18 | 73.27 | 71.11 | 73.12 | 872,024 | +1.26(+1.75%) |
Feb 11, 2020 | 72.51 | 72.92 | 71.81 | 71.86 | 375,765 | -0.51(-0.71%) |
Feb 10, 2020 | 72.69 | 73.12 | 72.36 | 72.37 | 637,272 | -0.49(-0.67%) |
Feb 07, 2020 | 73.25 | 73.36 | 72.53 | 72.86 | 587,498 | -0.49(-0.67%) |
Feb 06, 2020 | 73.23 | 74.22 | 72.77 | 73.35 | 970,633 | +0.15(+0.20%) |
Feb 05, 2020 | 73.50 | 73.95 | 71.32 | 73.21 | 1,197,885 | -0.07(-0.09%) |
Feb 04, 2020 | 74.42 | 75.86 | 73.04 | 73.28 | 1,315,629 | +0.84(+1.17%) |
Feb 03, 2020 | 73.17 | 73.69 | 72.21 | 72.43 | 559,005 | -0.41(-0.57%) |
Jan 31, 2020 | 72.43 | 73.33 | 71.42 | 72.84 | 1,038,463 | +0.06(+0.08%) |
Jan 30, 2020 | 71.78 | 72.79 | 71.17 | 72.78 | 521,056 | +0.50(+0.69%) |
Jan 29, 2020 | 72.90 | 72.99 | 71.96 | 72.28 | 410,257 | -0.10(-0.14%) |
Jan 28, 2020 | 72.18 | 72.77 | 71.16 | 72.38 | 639,207 | +0.12(+0.16%) |
Jan 27, 2020 | 71.86 | 72.93 | 71.58 | 72.26 | 536,720 | -0.58(-0.79%) |
Jan 24, 2020 | 73.52 | 73.56 | 72.12 | 72.84 | 699,984 | -0.23(-0.31%) |
Jan 23, 2020 | 73.17 | 73.46 | 72.31 | 73.07 | 1,258,823 | -0.04(-0.05%) |
Jan 22, 2020 | 75.26 | 75.89 | 72.74 | 73.11 | 1,985,274 | -2.39(-3.17%) |
Jan 21, 2020 | 76.11 | 76.78 | 74.52 | 75.50 | 1,473,449 | -0.80(-1.05%) |
Jan 17, 2020 | 76.42 | 76.76 | 75.87 | 76.31 | 1,066,381 | -0.42(-0.55%) |
Jan 16, 2020 | 75.66 | 76.84 | 75.51 | 76.73 | 1,321,890 | +1.30(+1.72%) |
Jan 15, 2020 | 76.79 | 76.90 | 75.07 | 75.43 | 1,718,328 | -1.27(-1.65%) |
Jan 14, 2020 | 78.23 | 78.52 | 76.08 | 76.70 | 4,190,856 | -1.71(-2.18%) |
Jan 13, 2020 | 77.22 | 79.00 | 76.60 | 78.41 | 6,065,523 | +6.85(+9.57%) |
Jan 10, 2020 | 72.64 | 73.28 | 71.51 | 71.56 | 465,433 | -1.36(-1.87%) |
Jan 09, 2020 | 72.41 | 73.07 | 71.78 | 72.92 | 782,327 | +0.32(+0.45%) |
Jan 08, 2020 | 73.06 | 73.54 | 72.46 | 72.60 | 685,968 | -0.70(-0.95%) |
Jan 07, 2020 | 73.48 | 73.52 | 72.29 | 73.29 | 975,763 | -0.67(-0.90%) |
Jan 06, 2020 | 74.07 | 74.47 | 73.29 | 73.96 | 752,998 | -0.39(-0.53%) |
Jan 03, 2020 | 73.42 | 74.52 | 73.39 | 74.35 | 728,004 | +0.40(+0.54%) |
Jan 02, 2020 | 72.36 | 73.99 | 72.35 | 73.95 | 623,538 | +2.00(+2.78%) |
Dec 31, 2019 | 72.44 | 72.89 | 71.75 | 71.95 | 414,285 | -0.50(-0.69%) |
Dec 30, 2019 | 72.33 | 72.80 | 72.22 | 72.45 | 461,788 | +0.04(+0.05%) |
Dec 27, 2019 | 72.36 | 72.71 | 72.07 | 72.41 | 402,771 | +0.14(+0.19%) |
Dec 26, 2019 | 72.63 | 72.93 | 71.89 | 72.27 | 302,972 | -0.29(-0.41%) |
Dec 24, 2019 | 73.39 | 73.50 | 72.42 | 72.57 | 199,296 | -0.51(-0.70%) |
Dec 23, 2019 | 72.63 | 73.54 | 72.14 | 73.08 | 583,452 | +0.71(+0.98%) |
Dec 20, 2019 | 72.48 | 72.68 | 71.52 | 72.37 | 816,648 | -0.06(-0.08%) |
Dec 19, 2019 | 72.90 | 73.04 | 72.24 | 72.43 | 698,878 | -0.20(-0.27%) |
Dec 18, 2019 | 73.42 | 73.89 | 71.97 | 72.63 | 982,465 | -0.48(-0.66%) |
Dec 17, 2019 | 74.21 | 74.98 | 71.46 | 73.11 | 1,547,952 | -2.20(-2.92%) |
Dec 16, 2019 | 75.08 | 76.87 | 73.92 | 75.31 | 1,200,436 | -0.58(-0.76%) |
Dec 13, 2019 | 76.02 | 76.63 | 75.39 | 75.89 | 930,867 | -0.21(-0.27%) |
Dec 12, 2019 | 77.08 | 77.53 | 75.96 | 76.09 | 748,444 | -1.20(-1.55%) |
Dec 11, 2019 | 78.05 | 78.07 | 76.62 | 77.29 | 603,723 | -0.73(-0.93%) |
Dec 10, 2019 | 77.63 | 78.24 | 77.48 | 78.02 | 545,007 | +0.23(+0.29%) |
Dec 09, 2019 | 78.31 | 78.38 | 77.57 | 77.79 | 339,523 | -0.76(-0.96%) |
Dec 06, 2019 | 78.47 | 78.92 | 78.11 | 78.55 | 239,441 | +0.65(+0.83%) |
Dec 05, 2019 | 78.24 | 78.24 | 77.15 | 77.90 | 283,183 | -0.07(-0.09%) |
Dec 04, 2019 | 77.26 | 78.76 | 77.26 | 77.97 | 814,773 | +0.85(+1.11%) |
Dec 03, 2019 | 76.62 | 77.24 | 76.38 | 77.11 | 312,658 | -0.21(-0.27%) |