Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.51 | 60.16 | 58.43 | 60.16 | 21,012 | -0.40(-0.65%) |
Feb 27, 2020 | 61.14 | 61.99 | 60.53 | 60.55 | 12,877 | -2.30(-3.67%) |
Feb 26, 2020 | 64.35 | 64.35 | 62.76 | 62.86 | 9,808 | -0.53(-0.84%) |
Feb 25, 2020 | 65.80 | 65.80 | 63.15 | 63.39 | 13,869 | -2.18(-3.32%) |
Feb 24, 2020 | 65.66 | 66.07 | 65.33 | 65.57 | 14,921 | -2.69(-3.94%) |
Feb 21, 2020 | 68.24 | 68.28 | 67.96 | 68.26 | 3,333 | -0.89(-1.28%) |
Feb 20, 2020 | 69.21 | 69.39 | 68.19 | 69.15 | 10,602 | -0.08(-0.12%) |
Feb 19, 2020 | 68.80 | 69.39 | 68.80 | 69.23 | 15,769 | +0.75(+1.09%) |
Feb 18, 2020 | 68.46 | 68.59 | 68.35 | 68.48 | 4,471 | +0.15(+0.22%) |
Feb 14, 2020 | 68.30 | 68.35 | 68.06 | 68.34 | 10,708 | +0.14(+0.21%) |
Feb 13, 2020 | 67.63 | 68.35 | 67.63 | 68.19 | 2,811 | +0.21(+0.31%) |
Feb 12, 2020 | 67.91 | 68.03 | 67.91 | 67.98 | 5,385 | +0.50(+0.74%) |
Feb 11, 2020 | 67.69 | 67.89 | 67.47 | 67.48 | 8,205 | +0.24(+0.36%) |
Feb 10, 2020 | 66.55 | 67.24 | 66.55 | 67.24 | 3,081 | +0.56(+0.84%) |
Feb 07, 2020 | 66.86 | 66.86 | 66.59 | 66.68 | 2,828 | -0.37(-0.55%) |
Feb 06, 2020 | 67.11 | 67.20 | 67.04 | 67.05 | 4,033 | +0.29(+0.43%) |
Feb 05, 2020 | 67.17 | 67.34 | 66.62 | 66.76 | 4,408 | +0.31(+0.47%) |
Feb 04, 2020 | 66.25 | 66.56 | 66.01 | 66.45 | 2,790 | +1.06(+1.63%) |
Feb 03, 2020 | 64.85 | 65.39 | 64.85 | 65.39 | 3,907 | +1.12(+1.74%) |
Jan 31, 2020 | 64.96 | 64.96 | 64.27 | 64.27 | 6,364 | -0.83(-1.27%) |
Jan 30, 2020 | 64.89 | 65.10 | 64.46 | 65.10 | 4,888 | -0.01(-0.01%) |
Jan 29, 2020 | 65.47 | 65.55 | 65.11 | 65.11 | 4,032 | -0.06(-0.10%) |
Jan 28, 2020 | 64.63 | 65.33 | 64.60 | 65.17 | 2,488 | +0.95(+1.48%) |
Jan 27, 2020 | 64.01 | 64.48 | 63.74 | 64.22 | 12,744 | -1.15(-1.76%) |
Jan 24, 2020 | 65.91 | 65.96 | 65.19 | 65.37 | 3,333 | -0.68(-1.03%) |
Jan 23, 2020 | 65.72 | 66.05 | 65.70 | 66.05 | 3,971 | +0.35(+0.54%) |
Jan 22, 2020 | 65.97 | 66.16 | 65.64 | 65.70 | 7,222 | +0.03(+0.04%) |
Jan 21, 2020 | 65.59 | 65.93 | 65.59 | 65.67 | 2,953 | -0.19(-0.28%) |
Jan 17, 2020 | 65.83 | 65.85 | 65.65 | 65.85 | 5,455 | +0.34(+0.51%) |
Jan 16, 2020 | 65.44 | 65.52 | 65.17 | 65.52 | 2,038 | +0.53(+0.81%) |
Jan 15, 2020 | 64.64 | 65.17 | 64.64 | 64.99 | 5,075 | +0.38(+0.59%) |
Jan 14, 2020 | 64.77 | 64.77 | 64.47 | 64.61 | 3,902 | -0.00(-0.00%) |
Jan 13, 2020 | 64.04 | 64.65 | 64.04 | 64.61 | 16,291 | +0.82(+1.29%) |
Jan 10, 2020 | 64.15 | 64.19 | 63.79 | 63.79 | 5,960 | -0.24(-0.38%) |
Jan 09, 2020 | 64.27 | 64.27 | 63.97 | 64.03 | 10,344 | +0.22(+0.35%) |
Jan 08, 2020 | 63.68 | 63.95 | 63.42 | 63.81 | 10,151 | +0.33(+0.52%) |
Jan 07, 2020 | 63.40 | 63.65 | 63.40 | 63.49 | 5,336 | +0.20(+0.32%) |
Jan 06, 2020 | 62.46 | 63.28 | 62.46 | 63.28 | 4,036 | +0.24(+0.38%) |
Jan 03, 2020 | 62.77 | 63.26 | 62.77 | 63.04 | 21,012 | -0.46(-0.72%) |
Jan 02, 2020 | 63.14 | 63.50 | 63.01 | 63.50 | 3,943 | +0.72(+1.15%) |
Dec 31, 2019 | 62.52 | 62.80 | 62.47 | 62.78 | 17,678 | +0.27(+0.42%) |
Dec 30, 2019 | 62.81 | 62.86 | 62.44 | 62.51 | 11,310 | -0.52(-0.83%) |
Dec 27, 2019 | 63.46 | 63.46 | 63.04 | 63.04 | 3,232 | -0.13(-0.21%) |
Dec 26, 2019 | 63.11 | 63.17 | 63.11 | 63.17 | 1,252 | +0.30(+0.47%) |
Dec 24, 2019 | 62.82 | 62.87 | 62.82 | 62.87 | 606 | +0.01(+0.02%) |
Dec 23, 2019 | 62.77 | 62.89 | 62.77 | 62.86 | 3,192 | +0.09(+0.14%) |
Dec 20, 2019 | 62.54 | 62.77 | 62.54 | 62.77 | 2,222 | +0.34(+0.54%) |
Dec 19, 2019 | 62.24 | 62.51 | 62.24 | 62.43 | 1,780 | +0.42(+0.67%) |
Dec 18, 2019 | 62.05 | 62.37 | 62.02 | 62.02 | 1,766 | +0.15(+0.25%) |
Dec 17, 2019 | 61.69 | 61.88 | 61.67 | 61.86 | 3,324 | +0.16(+0.26%) |
Dec 16, 2019 | 61.54 | 62.02 | 61.54 | 61.70 | 2,241 | +0.22(+0.35%) |
Dec 13, 2019 | 61.52 | 61.52 | 61.42 | 61.48 | 1,313 | +0.16(+0.25%) |
Dec 12, 2019 | 61.13 | 61.35 | 61.13 | 61.33 | 1,619 | +0.51(+0.84%) |
Dec 11, 2019 | 60.81 | 60.87 | 60.74 | 60.81 | 2,435 | +0.26(+0.42%) |
Dec 10, 2019 | 64.61 | 64.61 | 60.56 | 60.56 | 2,139 | +0.03(+0.05%) |
Dec 09, 2019 | 61.14 | 61.14 | 60.53 | 60.53 | 2,624 | -0.03(-0.05%) |
Dec 06, 2019 | 60.40 | 60.61 | 60.40 | 60.56 | 2,828 | +0.46(+0.76%) |
Dec 05, 2019 | 60.05 | 60.10 | 59.85 | 60.10 | 911 | +0.13(+0.21%) |
Dec 04, 2019 | 59.93 | 60.32 | 59.93 | 59.98 | 2,479 | +0.35(+0.59%) |
Dec 03, 2019 | 58.90 | 59.63 | 58.90 | 59.63 | 1,805 | -0.16(-0.26%) |