Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.38 | 57.58 | 55.46 | 56.26 | 411,400 | -2.19(-3.75%) |
Feb 27, 2020 | 59.94 | 60.83 | 58.45 | 58.45 | 233,544 | -2.43(-3.99%) |
Feb 26, 2020 | 60.87 | 61.65 | 60.57 | 60.88 | 201,935 | +0.40(+0.66%) |
Feb 25, 2020 | 61.59 | 63.29 | 60.32 | 60.48 | 276,939 | -1.42(-2.29%) |
Feb 24, 2020 | 61.08 | 62.10 | 61.08 | 61.90 | 120,861 | -0.75(-1.20%) |
Feb 21, 2020 | 62.46 | 62.81 | 61.41 | 62.65 | 113,500 | +0.33(+0.53%) |
Feb 20, 2020 | 62.69 | 63.25 | 61.77 | 62.32 | 125,046 | -0.60(-0.95%) |
Feb 19, 2020 | 62.96 | 63.44 | 62.86 | 62.92 | 223,832 | -0.08(-0.13%) |
Feb 18, 2020 | 63.31 | 63.85 | 62.94 | 63.00 | 105,039 | -0.61(-0.96%) |
Feb 14, 2020 | 64.17 | 64.25 | 62.79 | 63.61 | 127,000 | -0.53(-0.83%) |
Feb 13, 2020 | 65.38 | 66.01 | 61.67 | 64.14 | 471,230 | -2.32(-3.49%) |
Feb 12, 2020 | 67.04 | 67.04 | 66.09 | 66.46 | 85,879 | -0.20(-0.30%) |
Feb 11, 2020 | 67.31 | 67.99 | 66.38 | 66.66 | 90,888 | -0.37(-0.55%) |
Feb 10, 2020 | 67.02 | 67.42 | 66.10 | 67.03 | 89,369 | -0.27(-0.40%) |
Feb 07, 2020 | 67.49 | 67.97 | 66.94 | 67.30 | 93,500 | -0.41(-0.61%) |
Feb 06, 2020 | 67.28 | 67.99 | 67.06 | 67.71 | 59,243 | +0.65(+0.97%) |
Feb 05, 2020 | 65.90 | 67.32 | 65.56 | 67.06 | 146,789 | +1.77(+2.71%) |
Feb 04, 2020 | 66.54 | 66.79 | 65.20 | 65.29 | 104,423 | -0.57(-0.87%) |
Feb 03, 2020 | 66.04 | 66.64 | 65.82 | 65.86 | 92,217 | +0.26(+0.40%) |
Jan 31, 2020 | 66.06 | 67.11 | 65.56 | 65.60 | 168,600 | -0.76(-1.15%) |
Jan 30, 2020 | 65.13 | 66.40 | 65.07 | 66.36 | 90,310 | +0.73(+1.11%) |
Jan 29, 2020 | 66.43 | 66.52 | 65.55 | 65.63 | 132,783 | -0.76(-1.14%) |
Jan 28, 2020 | 66.41 | 66.68 | 65.97 | 66.39 | 141,744 | +0.58(+0.88%) |
Jan 27, 2020 | 66.11 | 66.60 | 65.60 | 65.81 | 142,352 | -1.00(-1.50%) |
Jan 24, 2020 | 68.72 | 68.72 | 66.65 | 66.81 | 173,400 | -1.92(-2.79%) |
Jan 23, 2020 | 69.62 | 69.62 | 68.27 | 68.73 | 185,731 | -1.04(-1.49%) |
Jan 22, 2020 | 69.61 | 70.41 | 69.38 | 69.77 | 98,709 | +0.22(+0.32%) |
Jan 21, 2020 | 69.97 | 70.02 | 69.10 | 69.55 | 114,874 | -0.56(-0.80%) |
Jan 17, 2020 | 70.00 | 70.44 | 69.53 | 70.11 | 159,300 | +0.49(+0.70%) |
Jan 16, 2020 | 69.34 | 69.75 | 69.20 | 69.62 | 119,360 | +0.70(+1.02%) |
Jan 15, 2020 | 68.65 | 69.45 | 68.48 | 68.92 | 131,032 | -0.11(-0.16%) |
Jan 14, 2020 | 68.76 | 69.58 | 68.60 | 69.03 | 153,134 | +0.12(+0.17%) |
Jan 13, 2020 | 68.60 | 69.28 | 68.57 | 68.91 | 106,149 | +0.47(+0.69%) |
Jan 10, 2020 | 68.33 | 68.87 | 68.21 | 68.44 | 91,600 | -0.10(-0.15%) |
Jan 09, 2020 | 68.20 | 68.88 | 67.97 | 68.54 | 108,914 | +0.76(+1.12%) |
Jan 08, 2020 | 67.61 | 68.30 | 67.61 | 67.78 | 141,747 | -0.07(-0.10%) |
Jan 07, 2020 | 67.37 | 67.90 | 67.17 | 67.85 | 130,077 | -0.05(-0.07%) |
Jan 06, 2020 | 66.66 | 68.10 | 65.63 | 67.90 | 124,031 | +0.65(+0.97%) |
Jan 03, 2020 | 66.28 | 67.30 | 66.26 | 67.25 | 129,600 | +0.29(+0.43%) |
Jan 02, 2020 | 66.25 | 67.17 | 65.97 | 66.96 | 118,034 | +1.21(+1.84%) |
Dec 31, 2019 | 65.70 | 66.26 | 65.69 | 65.75 | 119,900 | +0.01(+0.02%) |
Dec 30, 2019 | 65.85 | 65.85 | 65.29 | 65.74 | 82,722 | +0.09(+0.14%) |
Dec 27, 2019 | 66.02 | 66.03 | 65.34 | 65.65 | 95,000 | -0.21(-0.32%) |
Dec 26, 2019 | 66.11 | 66.21 | 65.47 | 65.86 | 92,550 | -0.36(-0.54%) |
Dec 24, 2019 | 64.96 | 66.42 | 64.96 | 66.22 | 75,200 | +1.65(+2.56%) |
Dec 23, 2019 | 66.29 | 66.29 | 64.14 | 64.57 | 161,073 | -1.66(-2.51%) |
Dec 20, 2019 | 67.10 | 67.42 | 66.12 | 66.23 | 222,400 | -0.58(-0.87%) |
Dec 19, 2019 | 66.49 | 67.28 | 66.02 | 66.81 | 141,144 | +0.23(+0.35%) |
Dec 18, 2019 | 66.69 | 66.82 | 65.92 | 66.58 | 153,229 | -0.07(-0.11%) |
Dec 17, 2019 | 66.23 | 66.73 | 65.81 | 66.65 | 101,116 | +0.34(+0.51%) |
Dec 16, 2019 | 65.66 | 66.99 | 65.33 | 66.31 | 108,764 | +1.02(+1.56%) |
Dec 13, 2019 | 66.73 | 66.73 | 65.00 | 65.29 | 125,700 | -1.51(-2.26%) |
Dec 12, 2019 | 64.54 | 67.21 | 64.53 | 66.80 | 196,832 | +2.38(+3.69%) |
Dec 11, 2019 | 64.41 | 64.88 | 63.83 | 64.42 | 215,928 | +0.01(+0.02%) |
Dec 10, 2019 | 64.40 | 64.73 | 63.77 | 64.41 | 278,934 | +0.12(+0.19%) |
Dec 09, 2019 | 64.41 | 65.12 | 64.18 | 64.29 | 276,740 | -0.27(-0.42%) |
Dec 06, 2019 | 63.82 | 65.16 | 63.38 | 64.56 | 152,100 | +1.38(+2.18%) |
Dec 05, 2019 | 63.13 | 63.37 | 62.79 | 63.18 | 132,516 | -0.06(-0.09%) |
Dec 04, 2019 | 63.46 | 63.71 | 62.76 | 63.24 | 224,167 | -0.40(-0.63%) |
Dec 03, 2019 | 64.69 | 64.69 | 62.43 | 63.64 | 245,984 | -1.61(-2.47%) |