Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.12 | 57.71 | 55.81 | 57.61 | 7,215,556 | -0.24(-0.42%) |
Feb 27, 2020 | 58.45 | 60.84 | 57.84 | 57.85 | 5,164,053 | -2.02(-3.38%) |
Feb 26, 2020 | 60.45 | 61.65 | 59.82 | 59.87 | 5,340,520 | +0.03(+0.05%) |
Feb 25, 2020 | 62.33 | 62.62 | 59.59 | 59.84 | 4,819,053 | -2.33(-3.74%) |
Feb 24, 2020 | 62.51 | 62.86 | 62.00 | 62.17 | 3,997,398 | -2.61(-4.02%) |
Feb 21, 2020 | 64.22 | 64.79 | 63.80 | 64.78 | 2,886,022 | +0.06(+0.10%) |
Feb 20, 2020 | 64.48 | 65.43 | 64.26 | 64.72 | 2,602,135 | +0.14(+0.22%) |
Feb 19, 2020 | 64.58 | 65.22 | 64.32 | 64.57 | 3,295,683 | +0.38(+0.59%) |
Feb 18, 2020 | 64.93 | 65.34 | 63.53 | 64.19 | 4,776,889 | -1.86(-2.82%) |
Feb 14, 2020 | 65.65 | 66.05 | 65.25 | 66.05 | 3,112,715 | +0.33(+0.51%) |
Feb 13, 2020 | 66.81 | 66.93 | 65.05 | 65.72 | 3,950,527 | -1.58(-2.35%) |
Feb 12, 2020 | 66.54 | 67.46 | 66.32 | 67.30 | 3,761,930 | +1.40(+2.13%) |
Feb 11, 2020 | 65.94 | 66.65 | 65.79 | 65.90 | 3,058,186 | +0.39(+0.60%) |
Feb 10, 2020 | 65.57 | 65.84 | 64.96 | 65.51 | 3,084,258 | -0.34(-0.52%) |
Feb 07, 2020 | 66.89 | 66.89 | 65.71 | 65.85 | 2,558,441 | -1.32(-1.97%) |
Feb 06, 2020 | 68.40 | 68.40 | 66.87 | 67.17 | 2,511,399 | -0.68(-1.00%) |
Feb 05, 2020 | 66.59 | 67.98 | 66.54 | 67.85 | 4,418,807 | +2.47(+3.78%) |
Feb 04, 2020 | 66.54 | 66.73 | 65.13 | 65.38 | 4,235,931 | +0.57(+0.88%) |
Feb 03, 2020 | 64.36 | 65.46 | 64.04 | 64.80 | 4,406,855 | +0.87(+1.35%) |
Jan 31, 2020 | 65.44 | 65.79 | 63.55 | 63.94 | 4,828,291 | -1.96(-2.98%) |
Jan 30, 2020 | 65.16 | 65.93 | 64.85 | 65.90 | 2,979,327 | -0.07(-0.11%) |
Jan 29, 2020 | 66.93 | 66.95 | 65.94 | 65.97 | 3,458,963 | -0.46(-0.70%) |
Jan 28, 2020 | 66.16 | 66.85 | 65.70 | 66.44 | 4,805,729 | +0.62(+0.94%) |
Jan 27, 2020 | 66.98 | 67.15 | 65.81 | 65.82 | 3,994,987 | -2.64(-3.86%) |
Jan 24, 2020 | 69.47 | 69.47 | 68.04 | 68.46 | 2,282,958 | -0.79(-1.15%) |
Jan 23, 2020 | 68.38 | 69.36 | 67.87 | 69.26 | 2,038,528 | +0.51(+0.74%) |
Jan 22, 2020 | 69.43 | 69.45 | 68.62 | 68.75 | 3,388,094 | -0.21(-0.30%) |
Jan 21, 2020 | 69.12 | 69.30 | 68.45 | 68.95 | 3,524,879 | -0.47(-0.68%) |
Jan 17, 2020 | 69.48 | 69.96 | 69.32 | 69.43 | 5,610,712 | -0.08(-0.12%) |
Jan 16, 2020 | 68.81 | 69.53 | 68.74 | 69.51 | 2,732,203 | +1.08(+1.58%) |
Jan 15, 2020 | 68.62 | 68.98 | 68.12 | 68.43 | 2,652,864 | -0.19(-0.27%) |
Jan 14, 2020 | 68.94 | 69.23 | 68.53 | 68.62 | 2,554,573 | -0.46(-0.67%) |
Jan 13, 2020 | 68.87 | 69.12 | 68.69 | 69.08 | 2,200,783 | +0.40(+0.58%) |
Jan 10, 2020 | 69.58 | 69.61 | 68.58 | 68.68 | 2,945,170 | -0.77(-1.11%) |
Jan 09, 2020 | 69.41 | 69.46 | 68.76 | 69.45 | 2,586,926 | +0.26(+0.37%) |
Jan 08, 2020 | 68.83 | 69.42 | 68.59 | 69.19 | 2,861,614 | +0.24(+0.35%) |
Jan 07, 2020 | 68.32 | 69.13 | 68.17 | 68.95 | 2,797,432 | +0.17(+0.25%) |
Jan 06, 2020 | 67.73 | 68.81 | 67.62 | 68.78 | 4,244,814 | +0.56(+0.82%) |
Jan 03, 2020 | 67.84 | 68.29 | 67.45 | 68.21 | 2,994,127 | -0.95(-1.37%) |
Jan 02, 2020 | 68.35 | 69.19 | 68.09 | 69.16 | 2,836,952 | +1.09(+1.60%) |
Dec 31, 2019 | 68.16 | 68.51 | 67.87 | 68.07 | 1,854,665 | -0.16(-0.24%) |
Dec 30, 2019 | 68.40 | 68.56 | 67.95 | 68.23 | 1,404,828 | -0.06(-0.09%) |
Dec 27, 2019 | 68.61 | 68.62 | 68.13 | 68.29 | 1,112,127 | -0.14(-0.21%) |
Dec 26, 2019 | 68.15 | 68.44 | 67.90 | 68.44 | 982,922 | +0.51(+0.75%) |
Dec 24, 2019 | 68.72 | 68.72 | 67.91 | 67.93 | 548,613 | -0.62(-0.90%) |
Dec 23, 2019 | 68.23 | 68.61 | 68.03 | 68.54 | 1,633,755 | +0.46(+0.68%) |
Dec 20, 2019 | 68.66 | 68.69 | 67.90 | 68.08 | 6,116,978 | +0.16(+0.24%) |
Dec 19, 2019 | 67.89 | 68.09 | 67.59 | 67.92 | 2,494,854 | +0.04(+0.07%) |
Dec 18, 2019 | 68.25 | 68.27 | 67.51 | 67.87 | 2,984,753 | -0.10(-0.14%) |
Dec 17, 2019 | 68.38 | 68.38 | 67.85 | 67.97 | 11,950,666 | -0.01(-0.01%) |
Dec 16, 2019 | 68.35 | 68.70 | 67.98 | 67.98 | 2,549,945 | +0.16(+0.24%) |
Dec 13, 2019 | 68.31 | 68.95 | 67.47 | 67.82 | 3,837,717 | -0.88(-1.29%) |
Dec 12, 2019 | 67.54 | 68.84 | 67.37 | 68.70 | 2,796,867 | +1.11(+1.64%) |
Dec 11, 2019 | 66.85 | 67.63 | 66.54 | 67.60 | 2,506,576 | +1.05(+1.58%) |
Dec 10, 2019 | 66.90 | 67.15 | 66.52 | 66.54 | 4,782,436 | -0.54(-0.81%) |
Dec 09, 2019 | 67.07 | 67.43 | 66.98 | 67.09 | 3,263,601 | +0.06(+0.09%) |
Dec 06, 2019 | 66.86 | 67.12 | 66.62 | 67.03 | 3,459,278 | +0.99(+1.50%) |
Dec 05, 2019 | 66.04 | 66.15 | 65.50 | 66.04 | 3,327,280 | +0.43(+0.65%) |
Dec 04, 2019 | 65.40 | 66.22 | 65.24 | 65.61 | 2,759,930 | +0.79(+1.23%) |
Dec 03, 2019 | 64.87 | 65.04 | 64.18 | 64.81 | 3,106,311 | -0.67(-1.02%) |