Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.25 | 70.66 | 67.26 | 70.66 | 22,391,962 | +0.24(+0.34%) |
Feb 27, 2020 | 71.06 | 73.74 | 69.42 | 70.42 | 17,199,406 | -2.47(-3.38%) |
Feb 26, 2020 | 73.06 | 75.17 | 72.70 | 72.89 | 11,871,374 | -0.63(-0.86%) |
Feb 25, 2020 | 76.93 | 77.05 | 72.64 | 73.52 | 13,778,784 | -3.26(-4.25%) |
Feb 24, 2020 | 75.99 | 77.39 | 75.97 | 76.79 | 12,981,278 | -1.50(-1.92%) |
Feb 21, 2020 | 77.46 | 78.75 | 76.98 | 78.29 | 8,100,441 | +0.60(+0.77%) |
Feb 20, 2020 | 77.44 | 77.82 | 76.33 | 77.68 | 6,602,189 | +0.07(+0.10%) |
Feb 19, 2020 | 77.31 | 78.15 | 76.69 | 77.61 | 7,700,506 | +0.44(+0.57%) |
Feb 18, 2020 | 77.22 | 77.91 | 76.88 | 77.17 | 11,409,804 | -0.36(-0.47%) |
Feb 14, 2020 | 78.51 | 78.57 | 77.31 | 77.54 | 13,555,967 | -1.07(-1.36%) |
Feb 13, 2020 | 79.84 | 80.26 | 78.51 | 78.61 | 12,869,723 | -2.01(-2.50%) |
Feb 12, 2020 | 79.13 | 80.68 | 78.90 | 80.62 | 12,841,157 | +1.48(+1.86%) |
Feb 11, 2020 | 78.53 | 80.03 | 78.33 | 79.14 | 12,956,957 | +1.03(+1.32%) |
Feb 10, 2020 | 76.14 | 78.73 | 75.94 | 78.11 | 16,976,616 | +2.03(+2.67%) |
Feb 07, 2020 | 73.98 | 76.65 | 73.27 | 76.08 | 23,156,266 | +4.21(+5.86%) |
Feb 06, 2020 | 72.46 | 72.52 | 71.08 | 71.87 | 9,406,375 | +0.45(+0.63%) |
Feb 05, 2020 | 70.12 | 71.84 | 69.98 | 71.42 | 12,153,487 | +1.87(+2.69%) |
Feb 04, 2020 | 68.91 | 69.84 | 68.91 | 69.55 | 10,005,653 | +1.70(+2.50%) |
Feb 03, 2020 | 67.03 | 68.10 | 66.71 | 67.85 | 12,304,609 | +1.06(+1.58%) |
Jan 31, 2020 | 67.22 | 67.37 | 66.29 | 66.79 | 16,824,236 | -0.63(-0.93%) |
Jan 30, 2020 | 68.08 | 68.25 | 66.93 | 67.42 | 13,151,340 | -1.17(-1.71%) |
Jan 29, 2020 | 69.09 | 69.25 | 68.53 | 68.59 | 6,917,913 | -0.47(-0.68%) |
Jan 28, 2020 | 70.07 | 70.07 | 68.95 | 69.06 | 10,445,197 | -0.21(-0.30%) |
Jan 27, 2020 | 70.28 | 70.84 | 69.25 | 69.27 | 16,760,254 | +0.40(+0.57%) |
Jan 24, 2020 | 70.43 | 70.47 | 68.23 | 68.87 | 16,030,094 | -1.43(-2.03%) |
Jan 23, 2020 | 71.77 | 71.78 | 70.07 | 70.30 | 14,877,737 | -1.60(-2.22%) |
Jan 22, 2020 | 72.57 | 72.69 | 71.85 | 71.90 | 7,809,295 | -0.64(-0.89%) |
Jan 21, 2020 | 72.28 | 72.99 | 72.19 | 72.54 | 16,438,372 | -0.01(-0.01%) |
Jan 17, 2020 | 73.48 | 73.60 | 72.38 | 72.55 | 12,278,208 | -1.04(-1.41%) |
Jan 16, 2020 | 73.63 | 74.02 | 73.31 | 73.59 | 8,579,634 | +0.00(+0.00%) |
Jan 15, 2020 | 72.70 | 74.10 | 72.70 | 73.59 | 10,298,357 | +0.87(+1.20%) |
Jan 14, 2020 | 71.81 | 72.90 | 71.53 | 72.71 | 10,767,594 | +0.71(+0.98%) |
Jan 13, 2020 | 72.80 | 72.80 | 71.52 | 72.00 | 11,423,540 | -0.44(-0.61%) |
Jan 10, 2020 | 73.40 | 73.44 | 72.26 | 72.44 | 10,552,454 | -0.94(-1.27%) |
Jan 09, 2020 | 73.22 | 73.40 | 72.44 | 73.38 | 9,242,411 | +0.56(+0.77%) |
Jan 08, 2020 | 72.52 | 73.26 | 72.29 | 72.82 | 9,462,412 | +0.51(+0.71%) |
Jan 07, 2020 | 72.34 | 72.83 | 71.79 | 72.31 | 8,904,093 | -0.41(-0.57%) |
Jan 06, 2020 | 71.76 | 72.90 | 71.56 | 72.72 | 8,343,159 | +0.57(+0.79%) |
Jan 03, 2020 | 71.72 | 72.71 | 71.50 | 72.15 | 7,363,212 | -0.69(-0.95%) |
Jan 02, 2020 | 72.46 | 72.86 | 72.00 | 72.84 | 6,932,702 | +0.82(+1.14%) |
Dec 31, 2019 | 71.75 | 72.07 | 71.48 | 72.02 | 5,781,007 | +0.02(+0.02%) |
Dec 30, 2019 | 72.57 | 72.99 | 71.71 | 72.00 | 8,623,792 | -0.55(-0.76%) |
Dec 27, 2019 | 73.19 | 73.44 | 72.26 | 72.56 | 5,025,434 | -0.51(-0.70%) |
Dec 26, 2019 | 73.37 | 73.79 | 72.76 | 73.07 | 4,999,515 | -0.02(-0.02%) |
Dec 24, 2019 | 73.53 | 73.53 | 72.74 | 73.09 | 2,211,397 | -0.33(-0.44%) |
Dec 23, 2019 | 72.83 | 73.59 | 72.66 | 73.41 | 7,262,209 | +0.78(+1.08%) |
Dec 20, 2019 | 73.53 | 74.83 | 72.52 | 72.63 | 23,524,806 | +0.42(+0.59%) |
Dec 19, 2019 | 72.95 | 72.95 | 72.04 | 72.21 | 6,696,393 | -0.46(-0.63%) |
Dec 18, 2019 | 73.25 | 73.35 | 72.41 | 72.66 | 7,978,722 | -0.61(-0.83%) |
Dec 17, 2019 | 73.21 | 73.34 | 72.45 | 73.27 | 10,757,015 | +0.53(+0.73%) |
Dec 16, 2019 | 71.89 | 73.31 | 71.79 | 72.74 | 8,265,390 | +1.29(+1.81%) |
Dec 13, 2019 | 72.22 | 72.47 | 71.04 | 71.45 | 7,346,738 | -0.72(-1.00%) |
Dec 12, 2019 | 70.57 | 72.35 | 70.56 | 72.17 | 7,696,319 | +1.65(+2.34%) |
Dec 11, 2019 | 70.52 | 70.98 | 70.14 | 70.52 | 9,006,831 | +0.11(+0.16%) |
Dec 10, 2019 | 70.70 | 70.73 | 70.13 | 70.41 | 9,608,786 | +0.10(+0.14%) |
Dec 09, 2019 | 70.95 | 71.35 | 70.26 | 70.31 | 6,862,800 | -0.44(-0.62%) |
Dec 06, 2019 | 70.94 | 71.35 | 70.59 | 70.75 | 7,431,688 | +0.21(+0.30%) |
Dec 05, 2019 | 70.97 | 70.97 | 70.17 | 70.54 | 7,464,905 | -0.39(-0.55%) |
Dec 04, 2019 | 70.10 | 71.22 | 70.05 | 70.93 | 7,590,900 | +1.02(+1.45%) |
Dec 03, 2019 | 69.92 | 70.34 | 69.62 | 69.91 | 12,380,411 | -0.88(-1.24%) |