Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.71 | 67.34 | 60.70 | 67.22 | 3,832,118 | +3.49(+5.47%) |
Feb 27, 2020 | 64.66 | 67.64 | 62.78 | 63.73 | 2,954,503 | -3.82(-5.66%) |
Feb 26, 2020 | 70.58 | 71.49 | 67.25 | 67.56 | 2,297,143 | -2.54(-3.63%) |
Feb 25, 2020 | 74.06 | 74.43 | 69.40 | 70.10 | 2,640,079 | -3.40(-4.63%) |
Feb 24, 2020 | 74.25 | 74.77 | 72.27 | 73.50 | 3,963,322 | -4.72(-6.03%) |
Feb 21, 2020 | 79.35 | 79.35 | 76.94 | 78.22 | 2,165,076 | -1.93(-2.41%) |
Feb 20, 2020 | 80.74 | 81.29 | 79.19 | 80.15 | 2,418,021 | -1.09(-1.35%) |
Feb 19, 2020 | 78.22 | 81.69 | 76.95 | 81.24 | 3,870,115 | +5.73(+7.58%) |
Feb 18, 2020 | 75.94 | 76.35 | 75.03 | 75.52 | 1,874,581 | -1.27(-1.66%) |
Feb 14, 2020 | 77.70 | 78.07 | 75.68 | 76.79 | 891,949 | -0.70(-0.90%) |
Feb 13, 2020 | 77.08 | 78.38 | 76.42 | 77.49 | 1,600,563 | -0.49(-0.63%) |
Feb 12, 2020 | 79.08 | 79.83 | 77.50 | 77.98 | 1,076,082 | +0.96(+1.24%) |
Feb 11, 2020 | 77.67 | 78.08 | 76.44 | 77.03 | 963,317 | +0.87(+1.14%) |
Feb 10, 2020 | 77.03 | 77.13 | 75.63 | 76.16 | 1,255,024 | -1.77(-2.28%) |
Feb 07, 2020 | 78.36 | 78.58 | 77.15 | 77.93 | 1,104,357 | -1.35(-1.70%) |
Feb 06, 2020 | 81.15 | 81.15 | 79.28 | 79.28 | 1,745,504 | -1.29(-1.60%) |
Feb 05, 2020 | 77.24 | 80.98 | 77.06 | 80.57 | 2,770,492 | +5.51(+7.34%) |
Feb 04, 2020 | 75.27 | 76.02 | 74.77 | 75.07 | 2,119,376 | +0.55(+0.74%) |
Feb 03, 2020 | 74.76 | 75.23 | 73.70 | 74.51 | 1,815,500 | -0.16(-0.21%) |
Jan 31, 2020 | 75.81 | 76.03 | 74.17 | 74.67 | 1,757,513 | -2.63(-3.40%) |
Jan 30, 2020 | 75.93 | 77.37 | 75.62 | 77.30 | 1,828,793 | +0.34(+0.45%) |
Jan 29, 2020 | 79.57 | 79.85 | 76.89 | 76.96 | 1,400,994 | -2.05(-2.59%) |
Jan 28, 2020 | 78.51 | 79.55 | 77.65 | 79.01 | 2,288,352 | +1.36(+1.75%) |
Jan 27, 2020 | 78.95 | 78.95 | 77.02 | 77.65 | 2,112,500 | -3.70(-4.54%) |
Jan 24, 2020 | 82.70 | 82.70 | 79.41 | 81.34 | 2,365,204 | -1.60(-1.92%) |
Jan 23, 2020 | 84.17 | 84.33 | 82.67 | 82.94 | 2,513,108 | -1.97(-2.32%) |
Jan 22, 2020 | 86.67 | 86.67 | 84.69 | 84.91 | 3,334,723 | -1.90(-2.19%) |
Jan 21, 2020 | 88.19 | 88.62 | 86.78 | 86.81 | 1,693,122 | -1.97(-2.22%) |
Jan 17, 2020 | 88.65 | 89.20 | 88.14 | 88.78 | 1,638,471 | +0.32(+0.36%) |
Jan 16, 2020 | 87.81 | 89.73 | 87.72 | 88.47 | 1,567,762 | +1.32(+1.52%) |
Jan 15, 2020 | 87.51 | 88.06 | 86.66 | 87.15 | 1,904,736 | -1.19(-1.35%) |
Jan 14, 2020 | 87.74 | 89.14 | 87.29 | 88.34 | 2,373,045 | +0.84(+0.96%) |
Jan 13, 2020 | 88.03 | 88.03 | 86.34 | 87.50 | 1,744,919 | -0.28(-0.31%) |
Jan 10, 2020 | 88.59 | 89.14 | 87.66 | 87.78 | 2,006,760 | -1.25(-1.41%) |
Jan 09, 2020 | 89.39 | 89.63 | 87.52 | 89.03 | 2,072,212 | -0.50(-0.56%) |
Jan 08, 2020 | 91.45 | 91.69 | 89.21 | 89.53 | 2,736,266 | -2.22(-2.42%) |
Jan 07, 2020 | 90.29 | 91.97 | 89.65 | 91.75 | 1,811,128 | +1.16(+1.28%) |
Jan 06, 2020 | 89.51 | 91.13 | 88.30 | 90.58 | 2,292,740 | +1.70(+1.92%) |
Jan 03, 2020 | 87.12 | 89.08 | 86.68 | 88.88 | 2,619,119 | +3.20(+3.74%) |
Jan 02, 2020 | 86.81 | 87.33 | 84.68 | 85.68 | 1,390,939 | -0.61(-0.71%) |
Dec 31, 2019 | 83.76 | 86.41 | 83.39 | 86.29 | 1,196,708 | +2.01(+2.39%) |
Dec 30, 2019 | 84.57 | 85.60 | 84.00 | 84.28 | 1,149,649 | +0.16(+0.19%) |
Dec 27, 2019 | 85.16 | 85.53 | 84.01 | 84.12 | 1,355,024 | -0.68(-0.80%) |
Dec 26, 2019 | 84.74 | 85.85 | 84.42 | 84.80 | 1,042,160 | +0.53(+0.63%) |
Dec 24, 2019 | 84.47 | 84.84 | 83.70 | 84.27 | 387,062 | -0.12(-0.14%) |
Dec 23, 2019 | 82.33 | 84.83 | 82.33 | 84.39 | 1,618,547 | +2.10(+2.55%) |
Dec 20, 2019 | 82.33 | 83.17 | 80.96 | 82.29 | 2,866,133 | +1.04(+1.29%) |
Dec 19, 2019 | 79.81 | 81.68 | 79.54 | 81.24 | 1,372,473 | +1.31(+1.64%) |
Dec 18, 2019 | 79.41 | 81.13 | 79.16 | 79.93 | 1,356,051 | +0.38(+0.48%) |
Dec 17, 2019 | 79.65 | 80.75 | 79.00 | 79.55 | 1,523,241 | +0.00(+0.00%) |
Dec 16, 2019 | 78.23 | 80.17 | 78.23 | 79.55 | 1,502,813 | +1.95(+2.51%) |
Dec 13, 2019 | 79.28 | 79.83 | 77.49 | 77.60 | 1,317,982 | -1.15(-1.46%) |
Dec 12, 2019 | 76.65 | 79.33 | 76.58 | 78.75 | 1,833,448 | +2.10(+2.74%) |
Dec 11, 2019 | 75.62 | 77.18 | 74.99 | 76.65 | 1,254,074 | +1.10(+1.46%) |
Dec 10, 2019 | 75.67 | 76.14 | 75.02 | 75.55 | 1,227,496 | +0.09(+0.12%) |
Dec 09, 2019 | 74.45 | 76.01 | 74.24 | 75.46 | 1,116,785 | +0.08(+0.10%) |
Dec 06, 2019 | 71.96 | 75.57 | 71.96 | 75.38 | 1,659,986 | +3.05(+4.22%) |
Dec 05, 2019 | 73.48 | 74.30 | 71.87 | 72.33 | 1,686,179 | -0.47(-0.65%) |
Dec 04, 2019 | 71.00 | 73.73 | 70.51 | 72.80 | 2,142,745 | +2.77(+3.95%) |
Dec 03, 2019 | 71.78 | 71.87 | 69.97 | 70.03 | 1,736,648 | -2.41(-3.33%) |