Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 57.30 | 58.31 | 56.49 | 57.93 | 267,090 | -1.13(-1.92%) |
Feb 27, 2020 | 60.01 | 61.19 | 58.93 | 59.06 | 140,372 | -2.23(-3.65%) |
Feb 26, 2020 | 62.44 | 62.91 | 61.29 | 61.30 | 71,775 | -0.94(-1.52%) |
Feb 25, 2020 | 64.70 | 64.70 | 62.15 | 62.24 | 87,231 | -2.26(-3.51%) |
Feb 24, 2020 | 64.45 | 64.85 | 64.22 | 64.51 | 48,596 | -1.95(-2.93%) |
Feb 21, 2020 | 66.83 | 66.83 | 66.36 | 66.45 | 24,338 | -0.72(-1.08%) |
Feb 20, 2020 | 66.80 | 67.22 | 66.39 | 67.18 | 56,201 | +0.28(+0.42%) |
Feb 19, 2020 | 66.83 | 67.14 | 66.81 | 66.90 | 26,508 | +0.26(+0.40%) |
Feb 18, 2020 | 66.64 | 66.78 | 66.24 | 66.63 | 65,094 | -0.17(-0.26%) |
Feb 14, 2020 | 66.90 | 66.91 | 66.67 | 66.81 | 125,079 | -0.03(-0.04%) |
Feb 13, 2020 | 66.35 | 66.95 | 66.35 | 66.83 | 114,171 | +0.21(+0.31%) |
Feb 12, 2020 | 66.51 | 66.65 | 66.39 | 66.63 | 45,693 | +0.40(+0.61%) |
Feb 11, 2020 | 65.99 | 66.43 | 65.92 | 66.23 | 230,324 | +0.58(+0.88%) |
Feb 10, 2020 | 65.20 | 65.64 | 65.20 | 65.64 | 19,942 | +0.34(+0.52%) |
Feb 07, 2020 | 65.73 | 65.73 | 65.23 | 65.30 | 34,074 | -0.65(-0.98%) |
Feb 06, 2020 | 66.44 | 66.44 | 65.95 | 65.95 | 32,734 | -0.29(-0.44%) |
Feb 05, 2020 | 66.16 | 66.31 | 65.93 | 66.24 | 38,370 | +0.75(+1.15%) |
Feb 04, 2020 | 65.42 | 65.77 | 65.42 | 65.49 | 19,140 | +0.86(+1.33%) |
Feb 03, 2020 | 64.26 | 64.83 | 64.26 | 64.63 | 32,594 | +0.68(+1.06%) |
Jan 31, 2020 | 64.94 | 64.94 | 63.80 | 63.95 | 60,105 | -1.29(-1.97%) |
Jan 30, 2020 | 64.81 | 65.24 | 64.58 | 65.24 | 51,665 | +0.04(+0.06%) |
Jan 29, 2020 | 65.70 | 65.75 | 65.20 | 65.20 | 24,207 | -0.31(-0.47%) |
Jan 28, 2020 | 65.27 | 65.66 | 65.20 | 65.51 | 24,683 | +0.65(+1.00%) |
Jan 27, 2020 | 64.81 | 65.22 | 64.64 | 64.86 | 42,556 | -0.90(-1.38%) |
Jan 24, 2020 | 66.61 | 66.61 | 65.44 | 65.76 | 35,555 | -0.70(-1.06%) |
Jan 23, 2020 | 66.26 | 66.49 | 65.78 | 66.47 | 26,668 | +0.15(+0.22%) |
Jan 22, 2020 | 66.50 | 66.72 | 66.29 | 66.32 | 27,384 | -0.02(-0.02%) |
Jan 21, 2020 | 66.45 | 66.55 | 66.27 | 66.33 | 49,576 | -0.38(-0.57%) |
Jan 17, 2020 | 67.05 | 67.05 | 66.68 | 66.71 | 39,576 | -0.11(-0.17%) |
Jan 16, 2020 | 66.52 | 66.85 | 66.52 | 66.83 | 95,638 | +0.73(+1.11%) |
Jan 15, 2020 | 65.88 | 66.33 | 65.86 | 66.09 | 56,252 | +0.10(+0.16%) |
Jan 14, 2020 | 65.60 | 66.20 | 65.60 | 65.99 | 73,517 | +0.17(+0.25%) |
Jan 13, 2020 | 65.39 | 65.85 | 65.23 | 65.82 | 66,834 | +0.52(+0.80%) |
Jan 10, 2020 | 65.55 | 65.56 | 65.24 | 65.30 | 72,381 | -0.19(-0.30%) |
Jan 09, 2020 | 65.65 | 65.65 | 65.37 | 65.50 | 78,148 | +0.14(+0.21%) |
Jan 08, 2020 | 65.28 | 65.57 | 65.17 | 65.36 | 60,658 | +0.12(+0.19%) |
Jan 07, 2020 | 65.24 | 65.39 | 65.07 | 65.24 | 39,500 | -0.16(-0.25%) |
Jan 06, 2020 | 64.99 | 65.42 | 64.84 | 65.40 | 49,644 | -0.03(-0.04%) |
Jan 03, 2020 | 64.94 | 65.56 | 64.94 | 65.43 | 93,968 | -0.33(-0.50%) |
Jan 02, 2020 | 65.98 | 65.98 | 65.16 | 65.75 | 58,897 | +0.10(+0.16%) |
Dec 31, 2019 | 65.47 | 65.88 | 65.46 | 65.65 | 24,550 | +0.06(+0.09%) |
Dec 30, 2019 | 65.69 | 65.79 | 65.40 | 65.59 | 62,241 | -0.08(-0.12%) |
Dec 27, 2019 | 65.93 | 65.93 | 65.60 | 65.67 | 27,724 | -0.13(-0.19%) |
Dec 26, 2019 | 65.75 | 65.82 | 65.61 | 65.80 | 46,254 | +0.15(+0.22%) |
Dec 24, 2019 | 65.69 | 65.71 | 65.59 | 65.65 | 19,259 | -0.01(-0.02%) |
Dec 23, 2019 | 65.84 | 65.84 | 65.57 | 65.67 | 40,624 | -0.06(-0.09%) |
Dec 20, 2019 | 65.52 | 65.86 | 65.52 | 65.72 | 30,264 | +0.37(+0.56%) |
Dec 19, 2019 | 65.16 | 65.37 | 65.00 | 65.36 | 76,184 | +0.27(+0.41%) |
Dec 18, 2019 | 65.18 | 65.18 | 64.88 | 65.09 | 41,297 | +0.01(+0.02%) |
Dec 17, 2019 | 64.89 | 65.08 | 64.86 | 65.07 | 29,210 | +0.23(+0.36%) |
Dec 16, 2019 | 64.88 | 65.11 | 64.81 | 64.84 | 62,230 | +0.43(+0.67%) |
Dec 13, 2019 | 64.73 | 64.97 | 64.24 | 64.41 | 46,803 | -0.38(-0.58%) |
Dec 12, 2019 | 64.10 | 64.92 | 64.04 | 64.79 | 50,744 | +0.70(+1.09%) |
Dec 11, 2019 | 64.10 | 64.16 | 63.91 | 64.09 | 43,572 | +0.13(+0.20%) |
Dec 10, 2019 | 63.99 | 64.11 | 63.82 | 63.96 | 25,520 | -0.05(-0.07%) |
Dec 09, 2019 | 64.22 | 64.27 | 64.01 | 64.01 | 22,446 | -0.31(-0.48%) |
Dec 06, 2019 | 64.25 | 64.51 | 64.23 | 64.31 | 21,912 | +0.64(+1.00%) |
Dec 05, 2019 | 63.73 | 63.77 | 63.48 | 63.67 | 76,588 | +0.10(+0.16%) |
Dec 04, 2019 | 63.39 | 63.75 | 63.39 | 63.57 | 25,248 | +0.52(+0.83%) |
Dec 03, 2019 | 62.90 | 63.09 | 62.56 | 63.05 | 49,497 | -0.36(-0.57%) |