Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 64.31 | 64.73 | 62.04 | 63.97 | 280,835 | -1.86(-2.82%) |
Feb 27, 2020 | 69.03 | 69.47 | 65.82 | 65.82 | 117,938 | -4.02(-5.75%) |
Feb 26, 2020 | 70.23 | 71.01 | 69.83 | 69.84 | 39,262 | -0.27(-0.39%) |
Feb 25, 2020 | 72.18 | 72.21 | 70.03 | 70.11 | 67,111 | -1.99(-2.76%) |
Feb 24, 2020 | 71.19 | 72.64 | 71.19 | 72.10 | 46,434 | -0.28(-0.39%) |
Feb 21, 2020 | 72.26 | 72.58 | 71.94 | 72.39 | 32,786 | +0.27(+0.37%) |
Feb 20, 2020 | 71.24 | 72.12 | 70.83 | 72.12 | 48,042 | +0.95(+1.34%) |
Feb 19, 2020 | 72.55 | 72.55 | 71.14 | 71.17 | 57,661 | -1.25(-1.73%) |
Feb 18, 2020 | 72.42 | 72.63 | 71.96 | 72.42 | 34,283 | -0.02(-0.02%) |
Feb 14, 2020 | 71.56 | 72.44 | 71.51 | 72.44 | 30,864 | +1.08(+1.51%) |
Feb 13, 2020 | 70.60 | 71.57 | 70.60 | 71.37 | 88,004 | +0.61(+0.86%) |
Feb 12, 2020 | 70.72 | 71.06 | 70.27 | 70.76 | 52,883 | +0.33(+0.46%) |
Feb 11, 2020 | 70.55 | 70.85 | 70.28 | 70.43 | 28,237 | -0.04(-0.06%) |
Feb 10, 2020 | 70.04 | 70.48 | 69.96 | 70.48 | 29,851 | +0.64(+0.91%) |
Feb 07, 2020 | 69.90 | 70.12 | 69.72 | 69.84 | 26,794 | +0.09(+0.13%) |
Feb 06, 2020 | 69.42 | 69.90 | 69.42 | 69.75 | 77,432 | +0.50(+0.73%) |
Feb 05, 2020 | 69.57 | 69.67 | 69.13 | 69.25 | 140,780 | -0.27(-0.39%) |
Feb 04, 2020 | 69.32 | 69.77 | 69.15 | 69.52 | 35,672 | +0.36(+0.52%) |
Feb 03, 2020 | 69.16 | 69.66 | 69.10 | 69.16 | 55,946 | +0.11(+0.15%) |
Jan 31, 2020 | 69.45 | 69.66 | 69.00 | 69.05 | 46,805 | -0.44(-0.64%) |
Jan 30, 2020 | 68.99 | 69.60 | 68.81 | 69.50 | 81,137 | +0.36(+0.52%) |
Jan 29, 2020 | 69.72 | 69.80 | 69.13 | 69.13 | 27,315 | -0.38(-0.55%) |
Jan 28, 2020 | 69.27 | 69.78 | 69.11 | 69.51 | 38,792 | +0.09(+0.13%) |
Jan 27, 2020 | 69.35 | 69.59 | 69.24 | 69.42 | 48,091 | -0.13(-0.18%) |
Jan 24, 2020 | 69.55 | 69.73 | 69.30 | 69.55 | 42,170 | +0.02(+0.04%) |
Jan 23, 2020 | 68.89 | 69.56 | 68.77 | 69.52 | 42,023 | +0.57(+0.83%) |
Jan 22, 2020 | 69.62 | 69.87 | 68.78 | 68.95 | 46,194 | -0.65(-0.93%) |
Jan 21, 2020 | 68.78 | 69.59 | 68.78 | 69.59 | 67,246 | +0.85(+1.24%) |
Jan 17, 2020 | 68.65 | 68.89 | 68.59 | 68.74 | 29,621 | +0.04(+0.06%) |
Jan 16, 2020 | 68.11 | 68.70 | 67.90 | 68.70 | 58,251 | +0.84(+1.24%) |
Jan 15, 2020 | 67.39 | 68.04 | 67.39 | 67.86 | 47,426 | +0.58(+0.87%) |
Jan 14, 2020 | 67.73 | 67.73 | 66.79 | 67.28 | 57,607 | -0.29(-0.43%) |
Jan 13, 2020 | 66.81 | 67.58 | 66.80 | 67.57 | 67,739 | +0.77(+1.15%) |
Jan 10, 2020 | 66.14 | 66.90 | 66.14 | 66.80 | 487,053 | +0.54(+0.81%) |
Jan 09, 2020 | 66.18 | 66.39 | 65.95 | 66.26 | 154,068 | +0.08(+0.12%) |
Jan 08, 2020 | 66.08 | 66.33 | 65.85 | 66.18 | 248,341 | +0.20(+0.31%) |
Jan 07, 2020 | 66.64 | 66.64 | 65.66 | 65.97 | 58,245 | -0.80(-1.19%) |
Jan 06, 2020 | 66.51 | 66.97 | 66.34 | 66.77 | 140,919 | +0.26(+0.39%) |
Jan 03, 2020 | 65.54 | 66.52 | 65.45 | 66.51 | 186,093 | +0.80(+1.22%) |
Jan 02, 2020 | 66.91 | 66.91 | 65.36 | 65.71 | 143,391 | -0.93(-1.39%) |
Dec 31, 2019 | 65.88 | 66.66 | 65.70 | 66.64 | 35,274 | +0.61(+0.92%) |
Dec 30, 2019 | 65.68 | 66.07 | 65.64 | 66.03 | 67,004 | +0.07(+0.11%) |
Dec 27, 2019 | 65.85 | 65.96 | 65.69 | 65.96 | 40,700 | +0.27(+0.42%) |
Dec 26, 2019 | 65.47 | 65.70 | 65.29 | 65.68 | 203,177 | +0.22(+0.34%) |
Dec 24, 2019 | 65.25 | 65.57 | 65.06 | 65.46 | 198,416 | +0.12(+0.18%) |
Dec 23, 2019 | 65.91 | 66.07 | 65.24 | 65.35 | 362,583 | -0.43(-0.66%) |
Dec 20, 2019 | 65.31 | 66.01 | 65.31 | 65.78 | 51,102 | +0.50(+0.77%) |
Dec 19, 2019 | 64.82 | 65.28 | 64.71 | 65.28 | 47,771 | +0.41(+0.63%) |
Dec 18, 2019 | 64.36 | 65.04 | 64.18 | 64.87 | 57,472 | +0.46(+0.71%) |
Dec 17, 2019 | 65.21 | 65.45 | 64.29 | 64.41 | 369,420 | -0.80(-1.23%) |
Dec 16, 2019 | 64.97 | 65.30 | 64.39 | 65.21 | 153,651 | +0.31(+0.48%) |
Dec 13, 2019 | 65.08 | 65.51 | 64.41 | 64.90 | 90,886 | -0.17(-0.26%) |
Dec 12, 2019 | 66.21 | 66.39 | 64.95 | 65.07 | 104,390 | -1.18(-1.77%) |
Dec 11, 2019 | 67.23 | 67.25 | 65.98 | 66.24 | 36,124 | -0.95(-1.41%) |
Dec 10, 2019 | 67.61 | 67.72 | 67.00 | 67.19 | 170,350 | -0.53(-0.78%) |
Dec 09, 2019 | 67.75 | 67.84 | 67.29 | 67.72 | 20,409 | +0.06(+0.09%) |
Dec 06, 2019 | 67.63 | 68.01 | 67.63 | 67.65 | 31,359 | -0.02(-0.03%) |
Dec 05, 2019 | 67.57 | 67.70 | 67.30 | 67.67 | 39,760 | +0.10(+0.14%) |
Dec 04, 2019 | 67.29 | 67.84 | 67.29 | 67.58 | 72,443 | +0.16(+0.23%) |
Dec 03, 2019 | 66.73 | 67.52 | 66.73 | 67.42 | 53,779 | +0.62(+0.93%) |