Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.17 | 63.20 | 58.77 | 62.23 | 605,904 | -2.60(-4.01%) |
Feb 27, 2020 | 61.95 | 66.96 | 60.34 | 64.83 | 578,182 | -0.81(-1.23%) |
Feb 26, 2020 | 66.06 | 67.68 | 64.61 | 65.64 | 236,355 | -0.75(-1.14%) |
Feb 25, 2020 | 73.19 | 73.23 | 66.26 | 66.40 | 405,305 | -6.48(-8.89%) |
Feb 24, 2020 | 72.50 | 73.78 | 71.99 | 72.88 | 341,331 | -1.69(-2.26%) |
Feb 21, 2020 | 73.36 | 74.77 | 72.41 | 74.57 | 287,085 | +1.19(+1.62%) |
Feb 20, 2020 | 73.02 | 73.75 | 71.87 | 73.38 | 312,855 | +0.57(+0.78%) |
Feb 19, 2020 | 71.61 | 73.99 | 71.34 | 72.82 | 550,864 | +1.89(+2.67%) |
Feb 18, 2020 | 70.88 | 71.37 | 70.38 | 70.92 | 209,407 | -0.11(-0.16%) |
Feb 14, 2020 | 70.64 | 71.17 | 69.75 | 71.03 | 252,911 | +0.63(+0.90%) |
Feb 13, 2020 | 70.16 | 71.84 | 70.16 | 70.40 | 150,164 | +0.19(+0.27%) |
Feb 12, 2020 | 71.42 | 71.52 | 67.51 | 70.21 | 336,862 | -1.20(-1.68%) |
Feb 11, 2020 | 72.00 | 72.11 | 70.88 | 71.41 | 129,160 | -0.12(-0.17%) |
Feb 10, 2020 | 71.25 | 72.13 | 71.19 | 71.53 | 148,222 | +0.14(+0.20%) |
Feb 07, 2020 | 72.20 | 72.20 | 71.00 | 71.39 | 121,520 | -0.65(-0.90%) |
Feb 06, 2020 | 72.55 | 72.55 | 71.59 | 72.04 | 180,052 | -0.20(-0.27%) |
Feb 05, 2020 | 70.71 | 72.95 | 69.77 | 72.24 | 158,486 | +1.48(+2.09%) |
Feb 04, 2020 | 71.71 | 71.81 | 69.60 | 70.76 | 144,728 | -0.37(-0.52%) |
Feb 03, 2020 | 70.10 | 71.97 | 70.10 | 71.13 | 217,577 | +1.28(+1.83%) |
Jan 31, 2020 | 72.19 | 72.49 | 69.50 | 69.85 | 194,644 | -2.31(-3.20%) |
Jan 30, 2020 | 72.04 | 73.26 | 71.39 | 72.16 | 134,143 | -0.06(-0.08%) |
Jan 29, 2020 | 72.95 | 73.59 | 71.12 | 72.21 | 142,542 | -0.64(-0.88%) |
Jan 28, 2020 | 72.72 | 74.29 | 72.24 | 72.85 | 239,828 | +0.90(+1.24%) |
Jan 27, 2020 | 71.67 | 73.18 | 71.29 | 71.96 | 193,194 | -0.62(-0.86%) |
Jan 24, 2020 | 74.53 | 75.61 | 71.99 | 72.58 | 214,597 | -1.95(-2.62%) |
Jan 23, 2020 | 72.27 | 74.84 | 71.98 | 74.53 | 450,032 | +2.45(+3.40%) |
Jan 22, 2020 | 72.27 | 72.79 | 71.71 | 72.08 | 327,637 | +0.42(+0.59%) |
Jan 21, 2020 | 70.43 | 72.14 | 70.34 | 71.66 | 205,660 | +1.24(+1.77%) |
Jan 17, 2020 | 71.19 | 72.07 | 70.17 | 70.41 | 173,206 | -0.21(-0.29%) |
Jan 16, 2020 | 72.04 | 72.04 | 68.98 | 70.62 | 295,290 | -0.78(-1.10%) |
Jan 15, 2020 | 68.42 | 71.54 | 68.35 | 71.40 | 272,956 | +2.99(+4.37%) |
Jan 14, 2020 | 67.01 | 68.86 | 66.64 | 68.42 | 275,506 | +1.23(+1.84%) |
Jan 13, 2020 | 65.88 | 67.42 | 65.88 | 67.18 | 137,338 | +1.30(+1.97%) |
Jan 10, 2020 | 65.48 | 66.71 | 65.18 | 65.88 | 204,196 | +0.53(+0.81%) |
Jan 09, 2020 | 65.96 | 66.89 | 65.28 | 65.35 | 135,924 | -0.69(-1.04%) |
Jan 08, 2020 | 65.35 | 67.36 | 65.07 | 66.04 | 209,882 | +0.99(+1.52%) |
Jan 07, 2020 | 65.79 | 66.23 | 64.91 | 65.05 | 146,384 | -0.73(-1.12%) |
Jan 06, 2020 | 65.29 | 66.21 | 64.87 | 65.79 | 275,400 | +0.26(+0.40%) |
Jan 03, 2020 | 64.54 | 65.83 | 64.54 | 65.52 | 292,498 | +0.45(+0.70%) |
Jan 02, 2020 | 65.64 | 66.10 | 64.04 | 65.07 | 205,471 | +0.18(+0.28%) |
Dec 31, 2019 | 64.70 | 65.68 | 64.56 | 64.89 | 118,654 | +0.08(+0.13%) |
Dec 30, 2019 | 65.02 | 65.09 | 63.53 | 64.81 | 139,447 | -0.27(-0.42%) |
Dec 27, 2019 | 65.97 | 65.97 | 64.82 | 65.08 | 116,638 | -0.83(-1.26%) |
Dec 26, 2019 | 67.10 | 67.36 | 65.73 | 65.91 | 64,392 | -0.95(-1.42%) |
Dec 24, 2019 | 66.29 | 66.99 | 65.97 | 66.86 | 54,233 | +0.57(+0.87%) |
Dec 23, 2019 | 66.22 | 67.60 | 65.69 | 66.29 | 173,913 | +0.76(+1.16%) |
Dec 20, 2019 | 65.09 | 66.21 | 65.07 | 65.52 | 1,037,009 | +0.57(+0.87%) |
Dec 19, 2019 | 67.39 | 67.57 | 64.68 | 64.96 | 269,678 | -2.73(-4.04%) |
Dec 18, 2019 | 68.08 | 68.86 | 67.11 | 67.69 | 234,500 | -0.22(-0.32%) |
Dec 17, 2019 | 67.75 | 71.89 | 67.52 | 67.91 | 546,119 | +1.95(+2.96%) |
Dec 16, 2019 | 66.90 | 67.14 | 65.85 | 65.96 | 252,630 | -0.72(-1.07%) |
Dec 13, 2019 | 65.50 | 67.01 | 65.29 | 66.67 | 264,373 | +1.88(+2.91%) |
Dec 12, 2019 | 67.50 | 67.50 | 64.64 | 64.79 | 176,806 | -2.69(-3.99%) |
Dec 11, 2019 | 66.86 | 67.74 | 66.67 | 67.48 | 80,795 | +0.59(+0.89%) |
Dec 10, 2019 | 66.90 | 67.57 | 66.36 | 66.89 | 181,412 | +0.05(+0.07%) |
Dec 09, 2019 | 67.17 | 67.98 | 66.82 | 66.84 | 120,124 | -0.48(-0.71%) |
Dec 06, 2019 | 67.67 | 67.90 | 66.63 | 67.32 | 159,621 | -0.33(-0.49%) |
Dec 05, 2019 | 66.47 | 67.72 | 66.47 | 67.65 | 222,848 | +1.26(+1.90%) |
Dec 04, 2019 | 66.51 | 66.99 | 65.84 | 66.39 | 256,512 | +0.13(+0.20%) |
Dec 03, 2019 | 64.75 | 66.48 | 64.75 | 66.26 | 223,571 | +0.87(+1.33%) |