Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.86 | 64.54 | 60.87 | 63.43 | 2,250,402 | -2.69(-4.07%) |
Feb 27, 2020 | 67.95 | 68.43 | 65.75 | 66.12 | 996,400 | -2.95(-4.28%) |
Feb 26, 2020 | 69.06 | 69.81 | 68.74 | 69.08 | 785,556 | +0.23(+0.33%) |
Feb 25, 2020 | 72.70 | 72.70 | 68.64 | 68.85 | 557,912 | -3.66(-5.05%) |
Feb 24, 2020 | 72.46 | 72.86 | 71.21 | 72.51 | 766,041 | -1.92(-2.58%) |
Feb 21, 2020 | 74.53 | 74.83 | 73.85 | 74.43 | 513,210 | -0.45(-0.60%) |
Feb 20, 2020 | 73.19 | 74.98 | 73.19 | 74.89 | 753,950 | +1.54(+2.10%) |
Feb 19, 2020 | 72.50 | 73.59 | 72.50 | 73.35 | 469,245 | +0.87(+1.21%) |
Feb 18, 2020 | 72.51 | 73.20 | 72.06 | 72.47 | 356,971 | -0.27(-0.38%) |
Feb 14, 2020 | 73.65 | 74.05 | 72.51 | 72.75 | 588,811 | -0.97(-1.32%) |
Feb 13, 2020 | 72.55 | 73.82 | 72.55 | 73.72 | 1,142,393 | +0.77(+1.05%) |
Feb 12, 2020 | 72.01 | 73.10 | 70.95 | 72.95 | 874,001 | +1.25(+1.75%) |
Feb 11, 2020 | 72.35 | 72.75 | 71.65 | 71.70 | 376,617 | -0.51(-0.71%) |
Feb 10, 2020 | 72.52 | 72.95 | 72.20 | 72.21 | 638,717 | -0.49(-0.67%) |
Feb 07, 2020 | 73.08 | 73.20 | 72.36 | 72.70 | 588,830 | -0.49(-0.67%) |
Feb 06, 2020 | 73.06 | 74.05 | 72.61 | 73.19 | 972,834 | +0.15(+0.20%) |
Feb 05, 2020 | 73.33 | 73.78 | 71.16 | 73.04 | 1,200,602 | -0.07(-0.09%) |
Feb 04, 2020 | 74.25 | 75.68 | 72.87 | 73.11 | 1,318,612 | +0.84(+1.17%) |
Feb 03, 2020 | 73.00 | 73.52 | 72.04 | 72.27 | 560,273 | -0.41(-0.57%) |
Jan 31, 2020 | 72.27 | 73.17 | 71.26 | 72.68 | 1,040,818 | +0.06(+0.08%) |
Jan 30, 2020 | 71.62 | 72.63 | 71.01 | 72.62 | 522,238 | +0.50(+0.69%) |
Jan 29, 2020 | 72.74 | 72.82 | 71.80 | 72.12 | 411,187 | -0.10(-0.14%) |
Jan 28, 2020 | 72.01 | 72.61 | 70.99 | 72.22 | 640,657 | +0.12(+0.16%) |
Jan 27, 2020 | 71.70 | 72.77 | 71.42 | 72.10 | 537,937 | -0.58(-0.80%) |
Jan 24, 2020 | 73.35 | 73.39 | 71.95 | 72.68 | 701,572 | -0.23(-0.31%) |
Jan 23, 2020 | 73.00 | 73.30 | 72.15 | 72.90 | 1,261,678 | -0.04(-0.05%) |
Jan 22, 2020 | 75.09 | 75.71 | 72.57 | 72.94 | 1,989,776 | -2.39(-3.17%) |
Jan 21, 2020 | 75.94 | 76.61 | 74.35 | 75.33 | 1,476,791 | -0.80(-1.05%) |
Jan 17, 2020 | 76.24 | 76.59 | 75.69 | 76.14 | 1,068,800 | -0.42(-0.55%) |
Jan 16, 2020 | 75.49 | 76.66 | 75.34 | 76.56 | 1,324,888 | +1.29(+1.72%) |
Jan 15, 2020 | 76.61 | 76.72 | 74.90 | 75.26 | 1,722,225 | -1.26(-1.65%) |
Jan 14, 2020 | 78.05 | 78.34 | 75.91 | 76.53 | 4,200,361 | -1.70(-2.18%) |
Jan 13, 2020 | 77.05 | 78.82 | 76.43 | 78.23 | 6,079,279 | +6.83(+9.57%) |
Jan 10, 2020 | 72.47 | 73.12 | 71.35 | 71.40 | 466,489 | -1.36(-1.87%) |
Jan 09, 2020 | 72.25 | 72.90 | 71.62 | 72.76 | 784,101 | +0.32(+0.45%) |
Jan 08, 2020 | 72.89 | 73.37 | 72.30 | 72.43 | 687,524 | -0.70(-0.95%) |
Jan 07, 2020 | 73.31 | 73.35 | 72.13 | 73.13 | 977,976 | -0.67(-0.90%) |
Jan 06, 2020 | 73.90 | 74.30 | 73.13 | 73.79 | 754,705 | -0.39(-0.53%) |
Jan 03, 2020 | 73.26 | 74.35 | 73.23 | 74.19 | 729,655 | +0.40(+0.54%) |
Jan 02, 2020 | 72.20 | 73.82 | 72.18 | 73.78 | 624,952 | +2.00(+2.78%) |
Dec 31, 2019 | 72.28 | 72.73 | 71.59 | 71.79 | 415,224 | -0.50(-0.69%) |
Dec 30, 2019 | 72.17 | 72.64 | 72.05 | 72.29 | 462,835 | +0.04(+0.05%) |
Dec 27, 2019 | 72.20 | 72.55 | 71.90 | 72.25 | 403,684 | +0.14(+0.19%) |
Dec 26, 2019 | 72.46 | 72.77 | 71.73 | 72.11 | 303,659 | -0.29(-0.41%) |
Dec 24, 2019 | 73.23 | 73.33 | 72.26 | 72.40 | 199,748 | -0.51(-0.70%) |
Dec 23, 2019 | 72.46 | 73.37 | 71.97 | 72.91 | 584,775 | +0.70(+0.98%) |
Dec 20, 2019 | 72.32 | 72.51 | 71.36 | 72.21 | 818,501 | -0.06(-0.08%) |
Dec 19, 2019 | 72.74 | 72.87 | 72.08 | 72.27 | 700,463 | -0.20(-0.27%) |
Dec 18, 2019 | 73.26 | 73.73 | 71.81 | 72.46 | 984,694 | -0.48(-0.66%) |
Dec 17, 2019 | 74.04 | 74.81 | 71.30 | 72.94 | 1,551,463 | -2.19(-2.92%) |
Dec 16, 2019 | 74.91 | 76.69 | 73.76 | 75.14 | 1,203,158 | -0.58(-0.76%) |
Dec 13, 2019 | 75.85 | 76.46 | 75.21 | 75.71 | 932,978 | -0.21(-0.27%) |
Dec 12, 2019 | 76.91 | 77.36 | 75.79 | 75.92 | 750,142 | -1.19(-1.55%) |
Dec 11, 2019 | 77.88 | 77.90 | 76.45 | 77.11 | 605,092 | -0.72(-0.93%) |
Dec 10, 2019 | 77.46 | 78.06 | 77.30 | 77.84 | 546,244 | +0.23(+0.29%) |
Dec 09, 2019 | 78.13 | 78.20 | 77.40 | 77.61 | 340,293 | -0.75(-0.96%) |
Dec 06, 2019 | 78.29 | 78.74 | 77.94 | 78.37 | 239,984 | +0.65(+0.83%) |
Dec 05, 2019 | 78.06 | 78.06 | 76.98 | 77.72 | 283,825 | -0.07(-0.09%) |
Dec 04, 2019 | 77.08 | 78.58 | 77.08 | 77.79 | 816,620 | +0.85(+1.11%) |
Dec 03, 2019 | 76.45 | 77.07 | 76.20 | 76.94 | 313,367 | -0.21(-0.27%) |