Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.89 | 52.12 | 47.57 | 52.07 | 1,100,616 | -2.25(-4.15%) |
Feb 27, 2020 | 58.84 | 60.79 | 54.26 | 54.32 | 755,051 | -6.02(-9.98%) |
Feb 26, 2020 | 61.32 | 63.56 | 60.11 | 60.34 | 214,028 | -0.19(-0.32%) |
Feb 25, 2020 | 67.16 | 67.58 | 59.81 | 60.54 | 207,105 | -6.00(-9.02%) |
Feb 24, 2020 | 68.23 | 69.53 | 65.53 | 66.54 | 150,432 | -6.90(-9.40%) |
Feb 21, 2020 | 72.58 | 73.67 | 71.77 | 73.44 | 66,099 | +0.04(+0.05%) |
Feb 20, 2020 | 74.32 | 74.51 | 71.47 | 73.40 | 123,425 | -1.43(-1.91%) |
Feb 19, 2020 | 74.43 | 75.13 | 74.20 | 74.83 | 70,604 | +0.95(+1.28%) |
Feb 18, 2020 | 74.55 | 74.89 | 73.12 | 73.89 | 53,632 | -0.82(-1.10%) |
Feb 14, 2020 | 74.78 | 74.78 | 73.57 | 74.71 | 104,889 | +0.23(+0.31%) |
Feb 13, 2020 | 74.82 | 75.41 | 74.07 | 74.48 | 95,214 | -1.15(-1.52%) |
Feb 12, 2020 | 76.37 | 76.61 | 74.69 | 75.63 | 101,011 | +0.30(+0.40%) |
Feb 11, 2020 | 74.56 | 75.47 | 74.31 | 75.33 | 86,654 | +1.42(+1.92%) |
Feb 10, 2020 | 72.15 | 73.95 | 71.86 | 73.91 | 75,479 | +1.05(+1.45%) |
Feb 07, 2020 | 74.40 | 74.77 | 72.50 | 72.85 | 88,856 | -1.78(-2.38%) |
Feb 06, 2020 | 75.39 | 75.43 | 73.66 | 74.63 | 127,865 | +0.14(+0.18%) |
Feb 05, 2020 | 71.52 | 75.06 | 71.52 | 74.50 | 223,962 | +4.22(+6.00%) |
Feb 04, 2020 | 69.19 | 71.15 | 69.19 | 70.28 | 115,010 | +3.43(+5.13%) |
Feb 03, 2020 | 66.17 | 68.21 | 66.17 | 66.85 | 103,965 | +1.78(+2.73%) |
Jan 31, 2020 | 68.48 | 68.48 | 64.43 | 65.07 | 169,747 | -4.22(-6.08%) |
Jan 30, 2020 | 69.30 | 69.35 | 67.48 | 69.29 | 180,544 | -1.55(-2.18%) |
Jan 29, 2020 | 71.82 | 72.28 | 70.80 | 70.83 | 78,344 | -0.53(-0.75%) |
Jan 28, 2020 | 70.79 | 72.22 | 70.48 | 71.36 | 129,330 | +0.93(+1.32%) |
Jan 27, 2020 | 69.05 | 71.14 | 69.05 | 70.44 | 149,840 | -1.65(-2.29%) |
Jan 24, 2020 | 76.28 | 76.28 | 71.48 | 72.09 | 189,401 | -3.84(-5.05%) |
Jan 23, 2020 | 76.85 | 76.85 | 74.35 | 75.93 | 91,491 | -1.22(-1.58%) |
Jan 22, 2020 | 77.14 | 77.83 | 76.86 | 77.15 | 40,297 | +0.30(+0.39%) |
Jan 21, 2020 | 76.07 | 77.25 | 75.99 | 76.85 | 51,364 | +0.19(+0.25%) |
Jan 17, 2020 | 77.06 | 77.06 | 76.09 | 76.65 | 52,444 | +0.00(+0.00%) |
Jan 16, 2020 | 76.43 | 76.75 | 75.58 | 76.65 | 65,983 | +1.17(+1.55%) |
Jan 15, 2020 | 73.69 | 76.00 | 73.66 | 75.48 | 90,618 | +1.98(+2.70%) |
Jan 14, 2020 | 71.73 | 73.57 | 71.30 | 73.50 | 67,290 | +1.23(+1.70%) |
Jan 13, 2020 | 73.37 | 73.48 | 71.51 | 72.27 | 96,040 | -0.81(-1.11%) |
Jan 10, 2020 | 73.63 | 74.13 | 72.68 | 73.08 | 52,962 | +0.05(+0.06%) |
Jan 09, 2020 | 72.75 | 73.55 | 72.28 | 73.04 | 62,427 | +1.02(+1.42%) |
Jan 08, 2020 | 70.70 | 73.02 | 70.70 | 72.01 | 85,850 | +1.39(+1.97%) |
Jan 07, 2020 | 70.56 | 70.86 | 69.57 | 70.62 | 64,076 | -0.48(-0.68%) |
Jan 06, 2020 | 68.86 | 71.15 | 68.85 | 71.10 | 56,505 | +1.22(+1.74%) |
Jan 03, 2020 | 69.40 | 70.98 | 68.12 | 69.89 | 69,202 | -1.89(-2.64%) |
Jan 02, 2020 | 72.11 | 72.11 | 70.28 | 71.78 | 75,834 | +0.55(+0.77%) |
Dec 31, 2019 | 70.24 | 71.29 | 69.96 | 71.23 | 74,995 | +0.49(+0.70%) |
Dec 30, 2019 | 72.06 | 72.50 | 70.49 | 70.74 | 97,252 | -1.39(-1.93%) |
Dec 27, 2019 | 72.49 | 72.50 | 71.63 | 72.13 | 82,442 | +0.13(+0.17%) |
Dec 26, 2019 | 72.54 | 72.69 | 71.41 | 72.00 | 90,524 | -0.30(-0.41%) |
Dec 24, 2019 | 72.60 | 72.60 | 71.82 | 72.30 | 33,825 | -0.23(-0.32%) |
Dec 23, 2019 | 72.49 | 72.76 | 71.65 | 72.53 | 66,881 | +0.73(+1.01%) |
Dec 20, 2019 | 71.05 | 72.12 | 71.05 | 71.81 | 86,166 | +1.60(+2.27%) |
Dec 19, 2019 | 69.84 | 70.44 | 69.64 | 70.21 | 68,176 | +0.77(+1.11%) |
Dec 18, 2019 | 69.39 | 69.81 | 69.17 | 69.44 | 79,896 | +0.24(+0.35%) |
Dec 17, 2019 | 69.88 | 70.11 | 68.95 | 69.20 | 79,761 | -0.14(-0.20%) |
Dec 16, 2019 | 68.32 | 70.12 | 68.32 | 69.33 | 108,745 | +2.18(+3.24%) |
Dec 13, 2019 | 67.15 | 68.40 | 66.48 | 67.16 | 125,474 | -0.15(-0.23%) |
Dec 12, 2019 | 65.69 | 67.97 | 65.67 | 67.31 | 189,422 | +1.73(+2.64%) |
Dec 11, 2019 | 65.39 | 65.98 | 65.18 | 65.58 | 34,143 | +0.28(+0.43%) |
Dec 10, 2019 | 64.96 | 65.53 | 64.19 | 65.30 | 40,182 | +0.26(+0.40%) |
Dec 09, 2019 | 66.52 | 66.52 | 65.02 | 65.04 | 74,657 | -1.29(-1.94%) |
Dec 06, 2019 | 66.02 | 67.01 | 66.00 | 66.33 | 95,993 | +1.15(+1.77%) |
Dec 05, 2019 | 65.27 | 65.37 | 63.45 | 65.18 | 121,499 | +0.12(+0.18%) |
Dec 04, 2019 | 64.22 | 65.36 | 63.98 | 65.06 | 67,399 | +1.68(+2.65%) |
Dec 03, 2019 | 62.38 | 63.49 | 61.77 | 63.38 | 77,818 | -0.44(-0.70%) |