Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.22 | 60.68 | 57.68 | 58.53 | 1,251,812 | -3.02(-4.91%) |
Feb 27, 2020 | 61.88 | 63.45 | 61.50 | 61.55 | 868,174 | -1.96(-3.08%) |
Feb 26, 2020 | 64.69 | 65.29 | 63.49 | 63.51 | 623,739 | -0.97(-1.50%) |
Feb 25, 2020 | 67.44 | 67.62 | 64.43 | 64.48 | 538,489 | -2.91(-4.31%) |
Feb 24, 2020 | 68.32 | 68.60 | 67.27 | 67.39 | 602,802 | -2.50(-3.57%) |
Feb 21, 2020 | 70.77 | 70.88 | 69.46 | 69.88 | 727,276 | -1.24(-1.75%) |
Feb 20, 2020 | 70.90 | 71.19 | 70.43 | 71.12 | 421,367 | +0.09(+0.13%) |
Feb 19, 2020 | 71.18 | 71.39 | 70.81 | 71.03 | 601,315 | +0.01(+0.02%) |
Feb 18, 2020 | 71.14 | 71.39 | 70.54 | 71.01 | 359,119 | -0.43(-0.60%) |
Feb 14, 2020 | 71.50 | 72.07 | 71.21 | 71.44 | 412,586 | +0.00(+0.00%) |
Feb 13, 2020 | 71.61 | 71.95 | 71.38 | 71.44 | 521,437 | -0.34(-0.47%) |
Feb 12, 2020 | 72.75 | 72.75 | 71.73 | 71.78 | 470,724 | -0.75(-1.04%) |
Feb 11, 2020 | 71.88 | 72.85 | 71.84 | 72.53 | 531,091 | +1.01(+1.41%) |
Feb 10, 2020 | 71.73 | 71.73 | 71.13 | 71.53 | 544,824 | -0.22(-0.30%) |
Feb 07, 2020 | 70.94 | 71.81 | 70.77 | 71.74 | 489,166 | +0.78(+1.10%) |
Feb 06, 2020 | 71.39 | 71.65 | 70.91 | 70.96 | 656,353 | -0.16(-0.23%) |
Feb 05, 2020 | 70.48 | 71.45 | 70.14 | 71.13 | 986,991 | +1.41(+2.02%) |
Feb 04, 2020 | 69.08 | 70.87 | 69.08 | 69.72 | 957,101 | +0.35(+0.51%) |
Feb 03, 2020 | 69.12 | 70.03 | 68.99 | 69.37 | 886,201 | +0.47(+0.68%) |
Jan 31, 2020 | 69.84 | 69.91 | 68.85 | 68.90 | 591,484 | -1.15(-1.65%) |
Jan 30, 2020 | 68.60 | 70.14 | 68.41 | 70.05 | 669,608 | +1.07(+1.55%) |
Jan 29, 2020 | 69.39 | 69.58 | 68.91 | 68.98 | 632,210 | -0.18(-0.26%) |
Jan 28, 2020 | 69.06 | 70.05 | 68.89 | 69.16 | 592,104 | +0.42(+0.62%) |
Jan 27, 2020 | 68.95 | 69.44 | 68.70 | 68.73 | 567,698 | -1.24(-1.77%) |
Jan 24, 2020 | 69.98 | 70.22 | 69.76 | 69.98 | 408,796 | +0.16(+0.23%) |
Jan 23, 2020 | 69.60 | 70.03 | 69.14 | 69.82 | 433,968 | -0.27(-0.38%) |
Jan 22, 2020 | 70.34 | 70.58 | 69.79 | 70.08 | 713,608 | -0.03(-0.05%) |
Jan 21, 2020 | 70.30 | 70.60 | 70.10 | 70.12 | 710,821 | -0.36(-0.51%) |
Jan 17, 2020 | 70.21 | 70.78 | 70.21 | 70.48 | 463,113 | +0.37(+0.53%) |
Jan 16, 2020 | 69.79 | 70.43 | 69.79 | 70.10 | 432,260 | +0.53(+0.76%) |
Jan 15, 2020 | 69.53 | 69.85 | 69.30 | 69.58 | 390,335 | -0.13(-0.19%) |
Jan 14, 2020 | 69.23 | 69.94 | 68.99 | 69.71 | 531,955 | +0.38(+0.55%) |
Jan 13, 2020 | 69.42 | 69.68 | 69.06 | 69.33 | 356,758 | +0.15(+0.22%) |
Jan 10, 2020 | 69.75 | 69.87 | 69.02 | 69.18 | 373,694 | -0.47(-0.67%) |
Jan 09, 2020 | 69.35 | 69.67 | 69.10 | 69.65 | 309,418 | +0.57(+0.82%) |
Jan 08, 2020 | 69.18 | 69.48 | 68.86 | 69.08 | 370,033 | +0.13(+0.18%) |
Jan 07, 2020 | 69.15 | 69.40 | 68.77 | 68.95 | 422,054 | -0.28(-0.41%) |
Jan 06, 2020 | 69.34 | 69.62 | 69.05 | 69.24 | 455,173 | -0.56(-0.80%) |
Jan 03, 2020 | 69.32 | 69.92 | 69.26 | 69.79 | 526,216 | -0.32(-0.46%) |
Jan 02, 2020 | 69.38 | 70.11 | 69.07 | 70.11 | 855,180 | +0.95(+1.38%) |
Dec 31, 2019 | 69.04 | 69.49 | 68.90 | 69.16 | 343,253 | +0.12(+0.17%) |
Dec 30, 2019 | 68.93 | 69.11 | 68.67 | 69.04 | 374,951 | +0.18(+0.26%) |
Dec 27, 2019 | 69.07 | 69.28 | 68.85 | 68.86 | 191,524 | -0.07(-0.10%) |
Dec 26, 2019 | 68.92 | 69.18 | 68.69 | 68.93 | 162,442 | +0.13(+0.19%) |
Dec 24, 2019 | 69.13 | 69.17 | 68.80 | 68.80 | 144,911 | -0.21(-0.30%) |
Dec 23, 2019 | 69.78 | 69.83 | 68.75 | 69.01 | 622,804 | -0.75(-1.08%) |
Dec 20, 2019 | 70.29 | 70.48 | 69.59 | 69.76 | 1,359,062 | -0.06(-0.09%) |
Dec 19, 2019 | 69.97 | 69.97 | 69.44 | 69.82 | 514,978 | -0.02(-0.03%) |
Dec 18, 2019 | 70.38 | 70.40 | 69.63 | 69.84 | 516,025 | -0.54(-0.76%) |
Dec 17, 2019 | 70.02 | 70.41 | 70.02 | 70.38 | 841,006 | +0.47(+0.68%) |
Dec 16, 2019 | 69.67 | 70.19 | 69.43 | 69.90 | 855,717 | +0.64(+0.92%) |
Dec 13, 2019 | 69.66 | 69.99 | 69.15 | 69.27 | 477,542 | -0.66(-0.95%) |
Dec 12, 2019 | 69.64 | 70.55 | 69.49 | 69.93 | 611,111 | +0.45(+0.64%) |
Dec 11, 2019 | 69.82 | 70.18 | 69.13 | 69.48 | 434,809 | -0.37(-0.53%) |
Dec 10, 2019 | 69.82 | 70.10 | 69.53 | 69.85 | 478,527 | -0.03(-0.04%) |
Dec 09, 2019 | 69.56 | 70.12 | 69.25 | 69.88 | 315,227 | +0.24(+0.34%) |
Dec 06, 2019 | 69.64 | 69.88 | 69.39 | 69.64 | 479,762 | +0.69(+1.00%) |
Dec 05, 2019 | 68.85 | 69.09 | 68.55 | 68.95 | 389,371 | -0.01(-0.01%) |
Dec 04, 2019 | 68.42 | 69.27 | 68.34 | 68.96 | 492,601 | +0.61(+0.89%) |
Dec 03, 2019 | 68.52 | 68.91 | 67.90 | 68.35 | 707,121 | -0.52(-0.76%) |