Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.31 | 66.02 | 60.77 | 62.00 | 2,080,409 | -6.52(-9.52%) |
Feb 27, 2020 | 67.94 | 70.98 | 64.92 | 68.53 | 1,475,789 | -3.25(-4.52%) |
Feb 26, 2020 | 74.47 | 75.70 | 71.57 | 71.78 | 832,937 | -2.37(-3.19%) |
Feb 25, 2020 | 77.99 | 78.22 | 73.93 | 74.14 | 585,043 | -3.27(-4.22%) |
Feb 24, 2020 | 77.56 | 78.42 | 76.53 | 77.41 | 579,898 | -2.16(-2.72%) |
Feb 21, 2020 | 80.67 | 80.67 | 79.34 | 79.57 | 238,293 | -1.09(-1.35%) |
Feb 20, 2020 | 81.12 | 81.80 | 78.71 | 80.66 | 390,965 | -0.46(-0.57%) |
Feb 19, 2020 | 81.46 | 82.67 | 81.10 | 81.12 | 354,634 | +0.08(+0.10%) |
Feb 18, 2020 | 80.11 | 81.04 | 79.24 | 81.04 | 597,541 | +1.00(+1.25%) |
Feb 14, 2020 | 79.89 | 80.10 | 79.12 | 80.04 | 302,730 | +0.24(+0.30%) |
Feb 13, 2020 | 78.80 | 80.75 | 78.76 | 79.80 | 421,321 | +0.71(+0.90%) |
Feb 12, 2020 | 79.16 | 79.83 | 78.55 | 79.09 | 374,297 | +0.21(+0.26%) |
Feb 11, 2020 | 78.70 | 79.36 | 77.96 | 78.88 | 534,833 | +0.92(+1.18%) |
Feb 10, 2020 | 76.34 | 78.57 | 75.85 | 77.96 | 485,077 | +1.59(+2.08%) |
Feb 07, 2020 | 75.29 | 76.41 | 74.69 | 76.37 | 387,227 | +0.60(+0.79%) |
Feb 06, 2020 | 75.02 | 75.92 | 74.81 | 75.77 | 227,694 | +0.91(+1.21%) |
Feb 05, 2020 | 75.77 | 75.77 | 73.98 | 74.86 | 290,683 | -0.21(-0.28%) |
Feb 04, 2020 | 74.01 | 75.21 | 73.80 | 75.07 | 500,216 | +1.76(+2.40%) |
Feb 03, 2020 | 71.39 | 73.67 | 71.39 | 73.32 | 491,699 | +2.06(+2.90%) |
Jan 31, 2020 | 72.28 | 72.50 | 70.32 | 71.25 | 643,352 | -1.12(-1.54%) |
Jan 30, 2020 | 71.36 | 72.48 | 70.90 | 72.37 | 239,578 | +0.66(+0.92%) |
Jan 29, 2020 | 71.43 | 72.12 | 71.18 | 71.71 | 229,236 | +0.32(+0.44%) |
Jan 28, 2020 | 70.69 | 71.86 | 70.40 | 71.40 | 331,434 | +1.06(+1.51%) |
Jan 27, 2020 | 69.15 | 70.83 | 68.25 | 70.33 | 269,488 | -0.22(-0.31%) |
Jan 24, 2020 | 70.62 | 70.92 | 69.74 | 70.56 | 334,340 | -0.03(-0.05%) |
Jan 23, 2020 | 69.74 | 70.92 | 69.32 | 70.59 | 368,761 | +0.40(+0.57%) |
Jan 22, 2020 | 70.96 | 71.85 | 69.89 | 70.19 | 298,819 | -0.51(-0.73%) |
Jan 21, 2020 | 71.19 | 71.92 | 70.55 | 70.70 | 390,224 | -0.92(-1.28%) |
Jan 17, 2020 | 71.48 | 71.71 | 70.80 | 71.62 | 275,982 | +0.57(+0.81%) |
Jan 16, 2020 | 69.80 | 71.15 | 69.60 | 71.05 | 360,721 | +1.62(+2.33%) |
Jan 15, 2020 | 69.05 | 70.68 | 68.67 | 69.43 | 473,353 | +0.30(+0.43%) |
Jan 14, 2020 | 68.68 | 69.58 | 68.28 | 69.14 | 387,312 | +0.20(+0.29%) |
Jan 13, 2020 | 67.25 | 69.00 | 66.92 | 68.93 | 622,319 | +1.93(+2.88%) |
Jan 10, 2020 | 67.70 | 68.05 | 66.66 | 67.00 | 318,738 | -0.70(-1.03%) |
Jan 09, 2020 | 67.23 | 67.94 | 67.07 | 67.70 | 322,932 | +0.78(+1.16%) |
Jan 08, 2020 | 66.15 | 67.74 | 66.15 | 66.92 | 534,132 | +0.71(+1.07%) |
Jan 07, 2020 | 66.02 | 66.68 | 65.51 | 66.22 | 277,154 | -0.11(-0.17%) |
Jan 06, 2020 | 66.13 | 66.79 | 65.75 | 66.33 | 297,625 | -0.26(-0.39%) |
Jan 03, 2020 | 66.28 | 66.90 | 65.41 | 66.59 | 530,689 | -0.42(-0.63%) |
Jan 02, 2020 | 68.04 | 68.04 | 66.09 | 67.01 | 540,168 | -0.70(-1.03%) |
Dec 31, 2019 | 67.71 | 68.19 | 67.52 | 67.71 | 642,541 | -0.03(-0.04%) |
Dec 30, 2019 | 67.18 | 67.84 | 66.58 | 67.74 | 354,727 | +0.53(+0.79%) |
Dec 27, 2019 | 66.77 | 67.26 | 66.55 | 67.21 | 268,688 | +0.46(+0.70%) |
Dec 26, 2019 | 65.99 | 66.89 | 65.71 | 66.74 | 362,796 | +0.88(+1.34%) |
Dec 24, 2019 | 66.08 | 66.29 | 65.64 | 65.86 | 142,246 | -0.31(-0.46%) |
Dec 23, 2019 | 66.40 | 66.90 | 66.02 | 66.16 | 379,776 | -0.05(-0.08%) |
Dec 20, 2019 | 66.85 | 67.39 | 65.82 | 66.22 | 873,743 | -0.42(-0.64%) |
Dec 19, 2019 | 66.08 | 66.67 | 65.60 | 66.64 | 348,980 | +0.78(+1.19%) |
Dec 18, 2019 | 66.64 | 66.65 | 65.82 | 65.86 | 399,541 | -0.56(-0.85%) |
Dec 17, 2019 | 66.84 | 67.01 | 65.98 | 66.42 | 310,896 | -0.36(-0.54%) |
Dec 16, 2019 | 67.58 | 67.82 | 66.67 | 66.78 | 465,387 | -0.06(-0.10%) |
Dec 13, 2019 | 66.27 | 66.88 | 65.98 | 66.85 | 639,299 | +0.51(+0.77%) |
Dec 12, 2019 | 65.78 | 67.05 | 65.54 | 66.33 | 539,356 | +0.42(+0.64%) |
Dec 11, 2019 | 65.26 | 65.93 | 64.97 | 65.91 | 292,464 | +0.82(+1.26%) |
Dec 10, 2019 | 64.67 | 65.10 | 64.45 | 65.09 | 251,991 | +0.38(+0.58%) |
Dec 09, 2019 | 64.81 | 65.09 | 64.47 | 64.71 | 359,065 | -0.14(-0.21%) |
Dec 06, 2019 | 64.41 | 65.21 | 63.55 | 64.85 | 511,237 | +0.83(+1.30%) |
Dec 05, 2019 | 64.05 | 64.27 | 63.69 | 64.02 | 318,608 | +0.23(+0.36%) |
Dec 04, 2019 | 63.60 | 64.39 | 63.42 | 63.80 | 367,886 | +0.22(+0.35%) |
Dec 03, 2019 | 63.13 | 63.72 | 62.83 | 63.57 | 354,856 | -0.13(-0.21%) |