Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.71 | 61.51 | 59.75 | 61.50 | 4,596,590 | -0.84(-1.35%) |
Feb 27, 2020 | 64.02 | 64.88 | 62.34 | 62.34 | 3,565,858 | -2.70(-4.15%) |
Feb 26, 2020 | 65.80 | 66.48 | 65.02 | 65.04 | 2,441,082 | -0.58(-0.88%) |
Feb 25, 2020 | 67.67 | 67.72 | 65.44 | 65.62 | 2,724,969 | -1.95(-2.88%) |
Feb 24, 2020 | 67.64 | 68.06 | 67.32 | 67.56 | 1,203,506 | -1.65(-2.39%) |
Feb 21, 2020 | 69.25 | 69.31 | 68.95 | 69.22 | 857,430 | -0.32(-0.46%) |
Feb 20, 2020 | 69.41 | 69.76 | 68.97 | 69.54 | 814,653 | +0.06(+0.09%) |
Feb 19, 2020 | 69.57 | 69.70 | 69.45 | 69.47 | 596,439 | +0.04(+0.05%) |
Feb 18, 2020 | 69.68 | 69.79 | 69.21 | 69.44 | 858,697 | -0.31(-0.45%) |
Feb 14, 2020 | 69.57 | 69.75 | 69.45 | 69.75 | 460,380 | +0.15(+0.21%) |
Feb 13, 2020 | 69.38 | 69.71 | 69.25 | 69.60 | 631,374 | -0.02(-0.03%) |
Feb 12, 2020 | 69.63 | 69.66 | 69.40 | 69.62 | 598,311 | +0.28(+0.41%) |
Feb 11, 2020 | 69.43 | 69.55 | 69.28 | 69.34 | 615,627 | +0.21(+0.30%) |
Feb 10, 2020 | 68.81 | 69.15 | 68.77 | 69.13 | 507,750 | +0.25(+0.36%) |
Feb 07, 2020 | 69.18 | 69.24 | 68.81 | 68.88 | 865,087 | -0.48(-0.69%) |
Feb 06, 2020 | 69.53 | 69.79 | 69.31 | 69.35 | 700,412 | -0.06(-0.09%) |
Feb 05, 2020 | 69.11 | 69.43 | 68.82 | 69.42 | 1,025,000 | +0.92(+1.35%) |
Feb 04, 2020 | 68.31 | 68.80 | 68.31 | 68.50 | 826,303 | +0.90(+1.33%) |
Feb 03, 2020 | 67.67 | 68.07 | 67.53 | 67.60 | 1,033,880 | +0.29(+0.43%) |
Jan 31, 2020 | 68.50 | 68.51 | 67.19 | 67.31 | 1,191,149 | -1.37(-2.00%) |
Jan 30, 2020 | 67.96 | 68.72 | 67.74 | 68.68 | 855,794 | +0.40(+0.59%) |
Jan 29, 2020 | 68.62 | 68.72 | 68.28 | 68.28 | 684,648 | -0.35(-0.51%) |
Jan 28, 2020 | 68.36 | 68.89 | 68.36 | 68.62 | 748,715 | +0.34(+0.50%) |
Jan 27, 2020 | 68.50 | 68.60 | 68.25 | 68.28 | 1,248,856 | -0.82(-1.19%) |
Jan 24, 2020 | 69.78 | 69.89 | 68.83 | 69.11 | 802,631 | -0.52(-0.75%) |
Jan 23, 2020 | 69.48 | 69.67 | 69.08 | 69.63 | 582,189 | -0.06(-0.09%) |
Jan 22, 2020 | 69.87 | 70.01 | 69.66 | 69.69 | 442,882 | +0.05(+0.08%) |
Jan 21, 2020 | 69.71 | 69.82 | 69.45 | 69.64 | 562,406 | -0.26(-0.37%) |
Jan 17, 2020 | 69.85 | 69.89 | 69.73 | 69.89 | 395,190 | +0.18(+0.26%) |
Jan 16, 2020 | 69.50 | 69.71 | 69.41 | 69.71 | 636,649 | +0.48(+0.69%) |
Jan 15, 2020 | 69.02 | 69.43 | 68.94 | 69.24 | 696,704 | +0.16(+0.24%) |
Jan 14, 2020 | 69.09 | 69.24 | 68.92 | 69.07 | 789,722 | -0.01(-0.01%) |
Jan 13, 2020 | 68.78 | 69.11 | 68.66 | 69.08 | 602,034 | +0.43(+0.63%) |
Jan 10, 2020 | 69.01 | 69.07 | 68.56 | 68.65 | 1,204,165 | -0.22(-0.32%) |
Jan 09, 2020 | 68.92 | 68.92 | 68.62 | 68.87 | 527,036 | +0.22(+0.32%) |
Jan 08, 2020 | 68.50 | 68.89 | 68.43 | 68.65 | 933,121 | +0.22(+0.32%) |
Jan 07, 2020 | 68.70 | 68.72 | 68.43 | 68.43 | 476,346 | -0.36(-0.52%) |
Jan 06, 2020 | 68.34 | 68.81 | 68.33 | 68.79 | 902,163 | +0.02(+0.03%) |
Jan 03, 2020 | 68.60 | 68.88 | 68.50 | 68.77 | 515,836 | -0.43(-0.62%) |
Jan 02, 2020 | 69.41 | 69.42 | 68.78 | 69.20 | 724,497 | +0.09(+0.13%) |
Dec 31, 2019 | 68.97 | 69.14 | 68.80 | 69.11 | 498,992 | +0.10(+0.15%) |
Dec 30, 2019 | 69.31 | 69.34 | 68.92 | 69.01 | 766,211 | -0.23(-0.33%) |
Dec 27, 2019 | 69.34 | 69.34 | 69.14 | 69.24 | 453,599 | +0.12(+0.17%) |
Dec 26, 2019 | 69.12 | 69.14 | 68.90 | 69.12 | 514,711 | +0.12(+0.17%) |
Dec 24, 2019 | 69.19 | 69.19 | 68.92 | 69.00 | 293,904 | -0.06(-0.09%) |
Dec 23, 2019 | 69.21 | 69.23 | 68.98 | 69.06 | 436,723 | +0.03(+0.04%) |
Dec 20, 2019 | 68.82 | 69.12 | 68.82 | 69.03 | 691,788 | +0.45(+0.65%) |
Dec 19, 2019 | 68.49 | 68.64 | 68.41 | 68.59 | 471,615 | +0.19(+0.28%) |
Dec 18, 2019 | 68.69 | 68.69 | 68.29 | 68.40 | 511,232 | -0.16(-0.24%) |
Dec 17, 2019 | 68.66 | 68.77 | 68.54 | 68.56 | 438,878 | -0.04(-0.05%) |
Dec 16, 2019 | 68.73 | 68.80 | 68.57 | 68.60 | 816,779 | +0.31(+0.45%) |
Dec 13, 2019 | 68.53 | 68.72 | 68.07 | 68.29 | 754,058 | -0.24(-0.34%) |
Dec 12, 2019 | 68.01 | 68.68 | 67.86 | 68.53 | 681,749 | +0.60(+0.88%) |
Dec 11, 2019 | 67.83 | 68.00 | 67.73 | 67.93 | 425,340 | +0.25(+0.36%) |
Dec 10, 2019 | 68.00 | 68.03 | 67.62 | 67.68 | 444,524 | -0.30(-0.44%) |
Dec 09, 2019 | 68.03 | 68.16 | 67.95 | 67.98 | 420,870 | -0.11(-0.16%) |
Dec 06, 2019 | 68.03 | 68.25 | 68.03 | 68.09 | 822,268 | +0.51(+0.75%) |
Dec 05, 2019 | 67.53 | 67.58 | 67.14 | 67.58 | 482,602 | +0.19(+0.28%) |
Dec 04, 2019 | 67.15 | 67.62 | 67.08 | 67.39 | 455,018 | +0.45(+0.68%) |
Dec 03, 2019 | 66.86 | 66.96 | 66.53 | 66.94 | 692,248 | -0.40(-0.59%) |