Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.82 | 58.94 | 57.62 | 58.35 | 23,572 | -2.59(-4.25%) |
Feb 27, 2020 | 62.79 | 63.01 | 60.94 | 60.94 | 29,059 | -2.77(-4.35%) |
Feb 26, 2020 | 64.48 | 65.07 | 63.71 | 63.71 | 11,482 | -0.61(-0.95%) |
Feb 25, 2020 | 65.93 | 65.98 | 64.16 | 64.33 | 7,398 | -1.79(-2.71%) |
Feb 24, 2020 | 66.60 | 66.84 | 65.89 | 66.12 | 6,848 | -2.03(-2.97%) |
Feb 21, 2020 | 68.32 | 68.32 | 68.05 | 68.15 | 1,309 | -0.38(-0.55%) |
Feb 20, 2020 | 68.68 | 68.68 | 68.16 | 68.52 | 1,874 | -0.11(-0.16%) |
Feb 19, 2020 | 68.38 | 68.80 | 68.38 | 68.63 | 1,913 | +0.00(+0.00%) |
Feb 18, 2020 | 69.04 | 69.04 | 68.36 | 68.63 | 1,718 | -0.36(-0.52%) |
Feb 14, 2020 | 68.92 | 69.06 | 68.72 | 68.99 | 1,091 | -0.15(-0.21%) |
Feb 13, 2020 | 68.94 | 69.33 | 68.82 | 69.14 | 3,631 | +0.11(+0.16%) |
Feb 12, 2020 | 69.12 | 69.31 | 69.00 | 69.03 | 3,466 | -0.29(-0.41%) |
Feb 11, 2020 | 68.93 | 69.49 | 68.93 | 69.31 | 2,317 | +0.57(+0.83%) |
Feb 10, 2020 | 68.49 | 68.74 | 68.48 | 68.74 | 1,098 | +0.23(+0.33%) |
Feb 07, 2020 | 68.43 | 68.60 | 68.38 | 68.52 | 12,222 | -0.09(-0.12%) |
Feb 06, 2020 | 68.71 | 68.81 | 68.60 | 68.60 | 1,534 | +0.18(+0.26%) |
Feb 05, 2020 | 67.60 | 68.42 | 67.60 | 68.42 | 7,486 | +1.90(+2.86%) |
Feb 04, 2020 | 66.47 | 66.98 | 66.47 | 66.52 | 4,550 | +0.37(+0.56%) |
Feb 03, 2020 | 65.75 | 66.35 | 65.75 | 66.14 | 23,455 | +0.64(+0.97%) |
Jan 31, 2020 | 66.54 | 66.54 | 65.51 | 65.51 | 218 | -1.09(-1.63%) |
Jan 30, 2020 | 65.75 | 66.59 | 65.36 | 66.59 | 6,029 | +0.83(+1.27%) |
Jan 29, 2020 | 65.91 | 66.09 | 65.76 | 65.76 | 1,110 | +0.14(+0.21%) |
Jan 28, 2020 | 65.28 | 65.80 | 65.28 | 65.63 | 3,402 | +0.65(+1.00%) |
Jan 27, 2020 | 64.73 | 65.21 | 64.73 | 64.97 | 4,169 | -0.91(-1.38%) |
Jan 24, 2020 | 66.25 | 66.25 | 65.53 | 65.88 | 3,819 | -0.24(-0.36%) |
Jan 23, 2020 | 66.12 | 66.23 | 65.61 | 66.13 | 3,030 | -0.44(-0.66%) |
Jan 22, 2020 | 66.59 | 66.65 | 66.50 | 66.57 | 2,654 | +0.19(+0.29%) |
Jan 21, 2020 | 66.29 | 66.79 | 66.29 | 66.38 | 6,000 | -0.59(-0.88%) |
Jan 17, 2020 | 66.38 | 66.97 | 66.38 | 66.97 | 3,928 | +0.68(+1.02%) |
Jan 16, 2020 | 66.25 | 66.29 | 66.25 | 66.29 | 510 | +0.60(+0.91%) |
Jan 15, 2020 | 65.52 | 65.95 | 65.52 | 65.70 | 5,578 | +0.05(+0.08%) |
Jan 14, 2020 | 65.88 | 66.02 | 65.62 | 65.64 | 3,270 | -0.11(-0.17%) |
Jan 13, 2020 | 65.61 | 65.75 | 65.61 | 65.75 | 4,807 | +0.24(+0.37%) |
Jan 10, 2020 | 65.90 | 66.01 | 65.45 | 65.51 | 3,055 | -0.51(-0.77%) |
Jan 09, 2020 | 65.85 | 66.03 | 65.85 | 66.03 | 1,851 | +0.62(+0.94%) |
Jan 08, 2020 | 64.96 | 65.97 | 64.96 | 65.41 | 4,717 | +0.14(+0.22%) |
Jan 07, 2020 | 65.13 | 65.35 | 65.13 | 65.26 | 1,351 | -0.40(-0.61%) |
Jan 06, 2020 | 65.24 | 65.68 | 65.24 | 65.67 | 1,977 | +0.04(+0.06%) |
Jan 03, 2020 | 65.33 | 65.63 | 65.21 | 65.63 | 982 | -0.23(-0.35%) |
Jan 02, 2020 | 65.57 | 65.86 | 65.37 | 65.86 | 23,047 | +0.50(+0.77%) |
Dec 31, 2019 | 65.64 | 65.64 | 65.17 | 65.36 | 5,565 | +0.23(+0.35%) |
Dec 30, 2019 | 65.12 | 65.21 | 65.12 | 65.13 | 3,195 | +0.02(+0.03%) |
Dec 27, 2019 | 65.15 | 65.15 | 65.12 | 65.12 | 436 | +0.10(+0.16%) |
Dec 26, 2019 | 65.19 | 65.19 | 64.98 | 65.01 | 1,120 | +0.05(+0.07%) |
Dec 24, 2019 | 64.71 | 65.05 | 64.71 | 64.97 | 2,510 | -0.03(-0.04%) |
Dec 23, 2019 | 65.67 | 65.67 | 64.91 | 64.99 | 3,505 | -0.65(-1.00%) |
Dec 20, 2019 | 65.80 | 65.99 | 65.65 | 65.65 | 3,164 | +0.24(+0.36%) |
Dec 19, 2019 | 65.36 | 65.42 | 65.36 | 65.41 | 595 | -0.03(-0.05%) |
Dec 18, 2019 | 65.68 | 65.79 | 65.44 | 65.44 | 4,606 | -0.29(-0.44%) |
Dec 17, 2019 | 65.55 | 65.81 | 65.55 | 65.73 | 3,224 | +0.36(+0.55%) |
Dec 16, 2019 | 65.65 | 65.65 | 65.29 | 65.37 | 2,530 | +0.20(+0.30%) |
Dec 13, 2019 | 65.19 | 65.47 | 65.04 | 65.17 | 1,315 | -0.16(-0.25%) |
Dec 12, 2019 | 64.66 | 65.40 | 64.66 | 65.34 | 3,719 | +0.97(+1.50%) |
Dec 11, 2019 | 64.28 | 64.50 | 64.13 | 64.37 | 4,478 | -0.30(-0.46%) |
Dec 10, 2019 | 64.71 | 64.71 | 64.67 | 64.67 | 541 | -0.18(-0.28%) |
Dec 09, 2019 | 64.50 | 64.90 | 64.50 | 64.85 | 2,345 | +0.15(+0.23%) |
Dec 06, 2019 | 64.56 | 64.76 | 64.52 | 64.71 | 4,384 | +0.75(+1.17%) |
Dec 05, 2019 | 63.93 | 64.03 | 63.87 | 63.96 | 3,543 | +0.09(+0.14%) |
Dec 04, 2019 | 63.90 | 64.13 | 63.85 | 63.87 | 26,587 | +0.41(+0.65%) |
Dec 03, 2019 | 63.42 | 63.50 | 63.21 | 63.45 | 25,779 | -0.87(-1.35%) |