Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.60 | 59.51 | 57.26 | 58.47 | 49,750 | -1.90(-3.15%) |
Feb 27, 2020 | 61.25 | 62.26 | 60.38 | 60.38 | 56,311 | -2.08(-3.34%) |
Feb 26, 2020 | 62.51 | 63.32 | 62.23 | 62.46 | 29,148 | +0.38(+0.61%) |
Feb 25, 2020 | 63.82 | 63.82 | 61.80 | 62.08 | 30,120 | -1.60(-2.51%) |
Feb 24, 2020 | 63.87 | 64.17 | 63.49 | 63.68 | 21,622 | -1.83(-2.79%) |
Feb 21, 2020 | 66.38 | 66.38 | 65.34 | 65.50 | 20,919 | -1.11(-1.67%) |
Feb 20, 2020 | 66.56 | 67.31 | 66.35 | 66.62 | 18,754 | +0.36(+0.54%) |
Feb 19, 2020 | 66.17 | 66.61 | 66.17 | 66.26 | 35,599 | +0.22(+0.34%) |
Feb 18, 2020 | 66.10 | 66.11 | 65.78 | 66.04 | 7,082 | -0.38(-0.57%) |
Feb 14, 2020 | 66.15 | 66.42 | 66.15 | 66.42 | 14,524 | +0.39(+0.59%) |
Feb 13, 2020 | 65.91 | 66.18 | 65.69 | 66.03 | 20,160 | -0.10(-0.15%) |
Feb 12, 2020 | 66.18 | 66.24 | 65.87 | 66.13 | 13,395 | -0.02(-0.03%) |
Feb 11, 2020 | 66.07 | 66.56 | 66.07 | 66.15 | 13,238 | +0.32(+0.49%) |
Feb 10, 2020 | 65.70 | 65.83 | 65.52 | 65.83 | 8,877 | +0.06(+0.09%) |
Feb 07, 2020 | 65.86 | 66.06 | 65.72 | 65.77 | 7,912 | -0.30(-0.45%) |
Feb 06, 2020 | 66.76 | 66.76 | 65.83 | 66.07 | 10,725 | -0.41(-0.61%) |
Feb 05, 2020 | 66.64 | 66.77 | 66.12 | 66.47 | 15,951 | +0.46(+0.70%) |
Feb 04, 2020 | 66.03 | 66.84 | 65.93 | 66.01 | 17,256 | +0.81(+1.25%) |
Feb 03, 2020 | 65.42 | 66.00 | 65.20 | 65.20 | 12,285 | +0.18(+0.27%) |
Jan 31, 2020 | 65.88 | 65.88 | 64.94 | 65.03 | 33,492 | -1.29(-1.95%) |
Jan 30, 2020 | 64.71 | 66.32 | 64.71 | 66.32 | 24,813 | +1.10(+1.69%) |
Jan 29, 2020 | 65.43 | 65.67 | 65.04 | 65.21 | 9,258 | +0.02(+0.03%) |
Jan 28, 2020 | 64.82 | 65.35 | 64.78 | 65.19 | 10,104 | +0.73(+1.13%) |
Jan 27, 2020 | 63.75 | 64.72 | 63.75 | 64.46 | 17,175 | -0.64(-0.99%) |
Jan 24, 2020 | 65.69 | 65.72 | 64.89 | 65.10 | 23,411 | -0.68(-1.03%) |
Jan 23, 2020 | 65.88 | 65.93 | 65.40 | 65.78 | 21,808 | -0.46(-0.70%) |
Jan 22, 2020 | 66.23 | 66.43 | 66.10 | 66.24 | 8,028 | +0.12(+0.18%) |
Jan 21, 2020 | 66.14 | 66.40 | 66.10 | 66.12 | 13,713 | -0.34(-0.51%) |
Jan 17, 2020 | 66.52 | 66.74 | 66.40 | 66.46 | 22,436 | +0.04(+0.06%) |
Jan 16, 2020 | 65.37 | 66.43 | 65.37 | 66.43 | 24,304 | +1.42(+2.19%) |
Jan 15, 2020 | 64.57 | 65.32 | 64.37 | 65.01 | 16,997 | +0.08(+0.13%) |
Jan 14, 2020 | 65.21 | 65.27 | 64.83 | 64.92 | 21,779 | -0.14(-0.22%) |
Jan 13, 2020 | 64.74 | 65.07 | 64.66 | 65.07 | 29,827 | +0.49(+0.76%) |
Jan 10, 2020 | 64.86 | 64.91 | 64.49 | 64.57 | 8,779 | -0.39(-0.60%) |
Jan 09, 2020 | 64.66 | 65.12 | 64.63 | 64.96 | 12,077 | +0.73(+1.14%) |
Jan 08, 2020 | 64.05 | 64.43 | 63.97 | 64.23 | 42,606 | +0.31(+0.48%) |
Jan 07, 2020 | 63.70 | 64.05 | 63.70 | 63.92 | 8,318 | +0.17(+0.26%) |
Jan 06, 2020 | 63.19 | 63.75 | 62.98 | 63.75 | 20,975 | +0.14(+0.22%) |
Jan 03, 2020 | 63.38 | 63.65 | 63.22 | 63.61 | 37,177 | -0.36(-0.56%) |
Jan 02, 2020 | 63.51 | 63.98 | 63.36 | 63.97 | 11,404 | +0.77(+1.23%) |
Dec 31, 2019 | 63.08 | 63.25 | 62.98 | 63.20 | 11,380 | +0.05(+0.09%) |
Dec 30, 2019 | 63.64 | 63.64 | 63.09 | 63.14 | 10,117 | -0.41(-0.64%) |
Dec 27, 2019 | 63.65 | 63.65 | 63.50 | 63.55 | 16,149 | -0.04(-0.06%) |
Dec 26, 2019 | 63.41 | 63.72 | 63.41 | 63.59 | 4,964 | +0.30(+0.47%) |
Dec 24, 2019 | 63.26 | 63.35 | 63.15 | 63.29 | 2,492 | +0.05(+0.08%) |
Dec 23, 2019 | 63.44 | 63.51 | 63.20 | 63.24 | 5,139 | -0.06(-0.10%) |
Dec 20, 2019 | 63.68 | 63.68 | 63.30 | 63.30 | 6,394 | -0.17(-0.26%) |
Dec 19, 2019 | 62.98 | 63.47 | 62.98 | 63.47 | 46,995 | +0.41(+0.64%) |
Dec 18, 2019 | 63.84 | 63.84 | 63.04 | 63.06 | 17,466 | -0.49(-0.77%) |
Dec 17, 2019 | 63.37 | 63.65 | 63.37 | 63.55 | 11,605 | +0.27(+0.42%) |
Dec 16, 2019 | 63.44 | 63.71 | 63.22 | 63.28 | 25,781 | +0.30(+0.48%) |
Dec 13, 2019 | 63.18 | 63.44 | 62.83 | 62.98 | 13,486 | -0.24(-0.38%) |
Dec 12, 2019 | 62.46 | 63.42 | 62.46 | 63.22 | 16,879 | +0.74(+1.19%) |
Dec 11, 2019 | 62.65 | 62.70 | 62.45 | 62.47 | 12,515 | -0.09(-0.15%) |
Dec 10, 2019 | 62.69 | 62.75 | 62.51 | 62.57 | 18,445 | -0.10(-0.16%) |
Dec 09, 2019 | 62.98 | 62.98 | 62.65 | 62.67 | 11,891 | -0.49(-0.77%) |
Dec 06, 2019 | 62.97 | 63.36 | 62.97 | 63.15 | 30,236 | +0.63(+1.00%) |
Dec 05, 2019 | 62.62 | 62.77 | 62.32 | 62.53 | 19,478 | +0.06(+0.10%) |
Dec 04, 2019 | 62.03 | 62.58 | 62.03 | 62.46 | 11,983 | +0.59(+0.95%) |
Dec 03, 2019 | 61.96 | 61.98 | 61.47 | 61.88 | 24,678 | -0.60(-0.96%) |