Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.20 | 58.55 | 55.01 | 55.59 | 721,653 | -3.76(-6.34%) |
Feb 27, 2020 | 62.05 | 62.87 | 59.08 | 59.35 | 938,527 | -2.26(-3.67%) |
Feb 26, 2020 | 63.93 | 64.95 | 61.38 | 61.61 | 438,226 | -1.78(-2.81%) |
Feb 25, 2020 | 65.79 | 65.90 | 63.33 | 63.39 | 673,049 | -2.51(-3.81%) |
Feb 24, 2020 | 67.29 | 67.29 | 65.87 | 65.90 | 555,559 | -2.11(-3.11%) |
Feb 21, 2020 | 68.07 | 68.63 | 67.72 | 68.01 | 358,964 | +0.07(+0.10%) |
Feb 20, 2020 | 67.89 | 68.04 | 67.34 | 67.95 | 312,456 | +0.02(+0.03%) |
Feb 19, 2020 | 68.18 | 68.26 | 67.76 | 67.93 | 275,808 | -0.35(-0.52%) |
Feb 18, 2020 | 68.31 | 68.54 | 67.87 | 68.28 | 227,645 | -0.04(-0.06%) |
Feb 14, 2020 | 68.41 | 68.74 | 68.04 | 68.32 | 252,148 | +0.08(+0.12%) |
Feb 13, 2020 | 66.88 | 68.28 | 66.83 | 68.24 | 355,321 | +1.21(+1.81%) |
Feb 12, 2020 | 66.71 | 67.07 | 65.90 | 67.03 | 335,998 | +0.70(+1.06%) |
Feb 11, 2020 | 66.07 | 66.92 | 65.85 | 66.33 | 391,341 | +0.53(+0.80%) |
Feb 10, 2020 | 65.90 | 65.99 | 65.55 | 65.80 | 236,307 | -0.09(-0.13%) |
Feb 07, 2020 | 65.83 | 66.02 | 65.31 | 65.89 | 320,306 | +0.15(+0.23%) |
Feb 06, 2020 | 66.00 | 66.12 | 65.49 | 65.73 | 238,119 | -0.08(-0.12%) |
Feb 05, 2020 | 65.80 | 66.26 | 65.70 | 65.81 | 333,299 | +0.08(+0.12%) |
Feb 04, 2020 | 65.63 | 66.32 | 65.19 | 65.73 | 297,028 | +0.23(+0.35%) |
Feb 03, 2020 | 64.57 | 65.74 | 64.46 | 65.50 | 664,644 | +1.05(+1.63%) |
Jan 31, 2020 | 64.95 | 65.15 | 64.13 | 64.45 | 515,138 | -0.96(-1.47%) |
Jan 30, 2020 | 65.23 | 65.49 | 64.61 | 65.42 | 444,555 | +0.13(+0.20%) |
Jan 29, 2020 | 66.55 | 66.55 | 65.19 | 65.29 | 631,767 | -1.29(-1.94%) |
Jan 28, 2020 | 66.85 | 67.26 | 66.37 | 66.58 | 385,439 | -0.23(-0.34%) |
Jan 27, 2020 | 67.41 | 67.84 | 66.37 | 66.81 | 384,595 | -0.63(-0.94%) |
Jan 24, 2020 | 67.55 | 68.02 | 67.08 | 67.44 | 410,400 | -0.24(-0.35%) |
Jan 23, 2020 | 66.65 | 67.76 | 66.28 | 67.68 | 451,841 | +1.02(+1.52%) |
Jan 22, 2020 | 66.31 | 66.81 | 66.31 | 66.66 | 565,073 | +0.26(+0.40%) |
Jan 21, 2020 | 65.69 | 66.49 | 65.13 | 66.40 | 337,589 | +0.93(+1.42%) |
Jan 17, 2020 | 65.69 | 65.72 | 64.64 | 65.47 | 532,946 | -0.09(-0.13%) |
Jan 16, 2020 | 66.17 | 66.49 | 65.45 | 65.55 | 553,784 | -0.52(-0.79%) |
Jan 15, 2020 | 66.13 | 66.75 | 65.69 | 66.07 | 525,941 | -0.22(-0.33%) |
Jan 14, 2020 | 65.35 | 66.36 | 65.03 | 66.30 | 515,325 | +0.85(+1.30%) |
Jan 13, 2020 | 64.62 | 65.52 | 64.45 | 65.44 | 414,590 | +0.81(+1.25%) |
Jan 10, 2020 | 64.32 | 64.69 | 64.06 | 64.63 | 585,197 | +0.26(+0.40%) |
Jan 09, 2020 | 64.01 | 64.44 | 63.60 | 64.38 | 332,350 | +0.26(+0.40%) |
Jan 08, 2020 | 63.85 | 64.46 | 63.68 | 64.12 | 695,848 | +0.23(+0.36%) |
Jan 07, 2020 | 64.46 | 64.50 | 63.18 | 63.89 | 391,753 | -0.71(-1.10%) |
Jan 06, 2020 | 64.80 | 65.25 | 64.50 | 64.60 | 296,790 | -0.53(-0.81%) |
Jan 03, 2020 | 64.47 | 66.22 | 64.47 | 65.13 | 474,601 | +0.48(+0.74%) |
Jan 02, 2020 | 65.08 | 65.08 | 63.94 | 64.65 | 461,466 | -0.20(-0.30%) |
Dec 31, 2019 | 64.32 | 65.04 | 64.32 | 64.84 | 347,955 | +0.30(+0.46%) |
Dec 30, 2019 | 64.10 | 64.61 | 64.00 | 64.55 | 205,775 | +0.32(+0.50%) |
Dec 27, 2019 | 64.05 | 64.40 | 63.89 | 64.22 | 245,560 | +0.18(+0.28%) |
Dec 26, 2019 | 64.24 | 64.24 | 63.70 | 64.04 | 148,429 | +0.01(+0.01%) |
Dec 24, 2019 | 64.73 | 64.76 | 63.89 | 64.03 | 92,085 | -0.68(-1.06%) |
Dec 23, 2019 | 65.29 | 65.35 | 64.15 | 64.72 | 239,522 | -0.55(-0.84%) |
Dec 20, 2019 | 65.01 | 65.53 | 64.84 | 65.26 | 810,021 | +0.45(+0.70%) |
Dec 19, 2019 | 65.35 | 65.75 | 64.73 | 64.81 | 294,352 | -0.62(-0.95%) |
Dec 18, 2019 | 65.14 | 65.59 | 64.67 | 65.43 | 360,640 | +0.06(+0.09%) |
Dec 17, 2019 | 64.76 | 65.66 | 64.71 | 65.37 | 574,795 | +0.80(+1.24%) |
Dec 16, 2019 | 64.10 | 64.67 | 64.10 | 64.57 | 817,545 | +0.35(+0.54%) |
Dec 13, 2019 | 63.74 | 64.35 | 63.30 | 64.22 | 716,882 | +0.48(+0.75%) |
Dec 12, 2019 | 64.51 | 64.83 | 63.66 | 63.74 | 299,805 | -0.79(-1.22%) |
Dec 11, 2019 | 64.36 | 64.84 | 64.03 | 64.53 | 235,335 | +0.32(+0.51%) |
Dec 10, 2019 | 63.79 | 64.23 | 63.59 | 64.20 | 216,041 | +0.40(+0.63%) |
Dec 09, 2019 | 64.34 | 64.39 | 63.68 | 63.80 | 288,568 | -0.33(-0.52%) |
Dec 06, 2019 | 64.10 | 64.77 | 63.73 | 64.14 | 264,891 | +0.20(+0.31%) |
Dec 05, 2019 | 63.99 | 64.22 | 63.62 | 63.94 | 277,433 | -0.22(-0.35%) |
Dec 04, 2019 | 64.66 | 65.21 | 64.10 | 64.16 | 303,877 | -0.52(-0.81%) |
Dec 03, 2019 | 64.27 | 64.71 | 64.02 | 64.68 | 472,877 | +0.42(+0.65%) |