Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 65.61 | 65.61 | 62.33 | 63.86 | 3,831,027 | -2.86(-4.28%) |
Feb 27, 2020 | 70.06 | 70.88 | 66.71 | 66.71 | 2,563,273 | -4.17(-5.88%) |
Feb 26, 2020 | 71.36 | 71.91 | 70.87 | 70.88 | 2,348,901 | -0.13(-0.18%) |
Feb 25, 2020 | 73.16 | 73.30 | 70.91 | 71.01 | 1,494,241 | -1.94(-2.66%) |
Feb 24, 2020 | 73.44 | 74.14 | 72.90 | 72.95 | 1,245,436 | -1.04(-1.40%) |
Feb 21, 2020 | 73.28 | 74.09 | 73.21 | 73.98 | 1,784,558 | +0.52(+0.71%) |
Feb 20, 2020 | 72.62 | 73.52 | 72.35 | 73.47 | 1,204,041 | +0.90(+1.24%) |
Feb 19, 2020 | 73.29 | 73.35 | 72.55 | 72.56 | 1,256,649 | -0.79(-1.08%) |
Feb 18, 2020 | 73.70 | 73.86 | 72.65 | 73.35 | 1,034,747 | -0.16(-0.22%) |
Feb 14, 2020 | 72.76 | 73.52 | 72.66 | 73.52 | 1,104,558 | +1.05(+1.45%) |
Feb 13, 2020 | 71.95 | 72.63 | 71.95 | 72.46 | 1,414,168 | +0.37(+0.51%) |
Feb 12, 2020 | 71.98 | 72.50 | 71.62 | 72.10 | 1,667,928 | +0.00(+0.00%) |
Feb 11, 2020 | 72.15 | 72.52 | 71.85 | 72.10 | 1,488,012 | -0.13(-0.18%) |
Feb 10, 2020 | 72.05 | 72.25 | 71.71 | 72.22 | 1,737,970 | +0.63(+0.88%) |
Feb 07, 2020 | 71.53 | 71.81 | 71.27 | 71.59 | 1,784,676 | +0.28(+0.39%) |
Feb 06, 2020 | 71.02 | 71.46 | 70.97 | 71.31 | 1,342,480 | +0.48(+0.67%) |
Feb 05, 2020 | 71.05 | 71.60 | 70.60 | 70.84 | 1,148,457 | -0.28(-0.39%) |
Feb 04, 2020 | 70.57 | 71.42 | 70.54 | 71.12 | 958,572 | +0.68(+0.97%) |
Feb 03, 2020 | 70.87 | 71.31 | 70.29 | 70.44 | 1,835,269 | -0.20(-0.29%) |
Jan 31, 2020 | 71.42 | 71.63 | 70.47 | 70.64 | 1,780,795 | -0.76(-1.06%) |
Jan 30, 2020 | 69.69 | 71.42 | 69.58 | 71.40 | 2,140,115 | +1.45(+2.07%) |
Jan 29, 2020 | 73.30 | 74.43 | 69.05 | 69.95 | 2,717,903 | -0.38(-0.54%) |
Jan 28, 2020 | 70.13 | 70.63 | 69.92 | 70.34 | 1,732,901 | +0.32(+0.46%) |
Jan 27, 2020 | 70.11 | 70.58 | 69.83 | 70.01 | 1,410,017 | -0.36(-0.51%) |
Jan 24, 2020 | 70.79 | 70.81 | 69.95 | 70.37 | 1,314,721 | -0.27(-0.39%) |
Jan 23, 2020 | 70.08 | 70.67 | 69.77 | 70.64 | 1,538,849 | +0.59(+0.84%) |
Jan 22, 2020 | 71.11 | 71.24 | 69.81 | 70.06 | 1,678,719 | -0.77(-1.09%) |
Jan 21, 2020 | 70.52 | 70.85 | 70.05 | 70.83 | 1,855,046 | +0.68(+0.97%) |
Jan 17, 2020 | 70.11 | 70.40 | 69.72 | 70.15 | 2,113,739 | -0.01(-0.01%) |
Jan 16, 2020 | 69.89 | 70.17 | 69.41 | 70.16 | 1,201,454 | +0.37(+0.54%) |
Jan 15, 2020 | 69.41 | 69.94 | 69.08 | 69.78 | 1,444,271 | +0.77(+1.12%) |
Jan 14, 2020 | 69.63 | 69.72 | 68.60 | 69.01 | 1,438,883 | -0.95(-1.36%) |
Jan 13, 2020 | 68.92 | 69.99 | 68.92 | 69.96 | 1,643,565 | +0.87(+1.26%) |
Jan 10, 2020 | 68.52 | 69.13 | 68.16 | 69.09 | 1,518,180 | +0.72(+1.06%) |
Jan 09, 2020 | 67.96 | 68.44 | 67.83 | 68.37 | 1,049,979 | +0.35(+0.51%) |
Jan 08, 2020 | 67.96 | 68.41 | 67.72 | 68.02 | 2,809,497 | +0.14(+0.21%) |
Jan 07, 2020 | 67.90 | 68.75 | 67.61 | 67.88 | 1,405,194 | -1.02(-1.48%) |
Jan 06, 2020 | 68.57 | 69.26 | 68.17 | 68.90 | 2,074,907 | +0.20(+0.28%) |
Jan 03, 2020 | 67.56 | 68.81 | 67.52 | 68.70 | 1,560,165 | +0.88(+1.29%) |
Jan 02, 2020 | 69.15 | 69.28 | 67.47 | 67.83 | 2,114,289 | -0.98(-1.42%) |
Dec 31, 2019 | 68.27 | 68.81 | 68.07 | 68.81 | 1,488,308 | +0.65(+0.96%) |
Dec 30, 2019 | 68.14 | 68.52 | 67.97 | 68.15 | 1,381,013 | -0.19(-0.28%) |
Dec 27, 2019 | 68.34 | 68.52 | 68.05 | 68.35 | 1,194,221 | +0.30(+0.45%) |
Dec 26, 2019 | 68.04 | 68.09 | 67.71 | 68.04 | 987,649 | +0.18(+0.26%) |
Dec 24, 2019 | 67.41 | 67.90 | 67.26 | 67.87 | 484,889 | +0.57(+0.84%) |
Dec 23, 2019 | 68.15 | 68.15 | 67.17 | 67.30 | 1,287,421 | -0.50(-0.73%) |
Dec 20, 2019 | 67.10 | 68.20 | 66.72 | 67.80 | 6,490,341 | -0.05(-0.07%) |
Dec 19, 2019 | 67.85 | 68.00 | 67.57 | 67.85 | 2,604,047 | +0.06(+0.09%) |
Dec 18, 2019 | 67.11 | 68.07 | 66.89 | 67.79 | 3,287,112 | +0.15(+0.22%) |
Dec 17, 2019 | 69.05 | 69.13 | 67.57 | 67.64 | 1,899,476 | -1.17(-1.71%) |
Dec 16, 2019 | 68.55 | 68.93 | 67.87 | 68.81 | 2,359,230 | +0.41(+0.60%) |
Dec 13, 2019 | 69.18 | 69.60 | 68.01 | 68.40 | 2,087,251 | -0.65(-0.94%) |
Dec 12, 2019 | 69.74 | 70.07 | 68.62 | 69.05 | 2,543,309 | -0.76(-1.09%) |
Dec 11, 2019 | 71.05 | 71.29 | 69.58 | 69.81 | 1,630,549 | -1.23(-1.74%) |
Dec 10, 2019 | 71.64 | 71.76 | 70.82 | 71.04 | 1,298,956 | -0.35(-0.48%) |
Dec 09, 2019 | 71.38 | 71.51 | 70.80 | 71.39 | 1,263,082 | +0.09(+0.13%) |
Dec 06, 2019 | 71.38 | 71.80 | 71.07 | 71.29 | 1,449,457 | -0.08(-0.12%) |
Dec 05, 2019 | 70.97 | 71.42 | 70.69 | 71.38 | 1,763,568 | +0.24(+0.34%) |
Dec 04, 2019 | 70.38 | 71.60 | 70.38 | 71.13 | 2,351,290 | +0.34(+0.48%) |
Dec 03, 2019 | 70.60 | 71.23 | 70.52 | 70.80 | 2,139,355 | +0.30(+0.42%) |