Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.46 | 57.36 | 55.61 | 57.08 | 2,346,746 | -1.16(-2.00%) |
Feb 27, 2020 | 59.83 | 60.49 | 58.25 | 58.25 | 2,400,222 | -2.78(-4.55%) |
Feb 26, 2020 | 61.80 | 62.42 | 61.00 | 61.03 | 602,252 | -0.49(-0.80%) |
Feb 25, 2020 | 63.86 | 63.87 | 61.35 | 61.52 | 1,074,642 | -2.22(-3.49%) |
Feb 24, 2020 | 63.80 | 64.31 | 63.51 | 63.74 | 717,370 | -2.00(-3.04%) |
Feb 21, 2020 | 65.99 | 65.99 | 65.42 | 65.74 | 119,619 | -0.49(-0.75%) |
Feb 20, 2020 | 65.98 | 66.43 | 65.62 | 66.23 | 184,529 | +0.12(+0.19%) |
Feb 19, 2020 | 66.11 | 66.29 | 66.07 | 66.11 | 171,665 | +0.17(+0.26%) |
Feb 18, 2020 | 66.16 | 66.26 | 65.68 | 65.94 | 206,177 | -0.37(-0.55%) |
Feb 14, 2020 | 66.04 | 66.30 | 66.03 | 66.30 | 104,261 | +0.24(+0.37%) |
Feb 13, 2020 | 65.70 | 66.13 | 65.70 | 66.06 | 125,448 | +0.17(+0.25%) |
Feb 12, 2020 | 65.95 | 66.02 | 65.81 | 65.89 | 193,872 | +0.22(+0.33%) |
Feb 11, 2020 | 65.64 | 65.98 | 65.61 | 65.67 | 118,148 | +0.29(+0.44%) |
Feb 10, 2020 | 64.92 | 65.39 | 64.92 | 65.39 | 176,467 | +0.32(+0.49%) |
Feb 07, 2020 | 65.01 | 65.20 | 64.84 | 65.07 | 282,717 | -0.19(-0.30%) |
Feb 06, 2020 | 65.59 | 65.59 | 65.18 | 65.26 | 181,793 | +0.03(+0.04%) |
Feb 05, 2020 | 65.03 | 65.27 | 64.89 | 65.24 | 263,595 | +0.78(+1.20%) |
Feb 04, 2020 | 64.41 | 64.85 | 64.41 | 64.46 | 383,376 | +0.73(+1.15%) |
Feb 03, 2020 | 63.55 | 64.22 | 63.55 | 63.72 | 286,984 | +0.45(+0.71%) |
Jan 31, 2020 | 64.16 | 64.17 | 63.08 | 63.27 | 612,805 | -1.31(-2.03%) |
Jan 30, 2020 | 63.53 | 64.62 | 63.50 | 64.59 | 281,153 | +0.64(+1.00%) |
Jan 29, 2020 | 64.23 | 64.35 | 63.93 | 63.95 | 181,912 | -0.08(-0.13%) |
Jan 28, 2020 | 63.77 | 64.23 | 63.64 | 64.03 | 193,115 | +0.61(+0.97%) |
Jan 27, 2020 | 63.25 | 63.70 | 62.96 | 63.42 | 212,680 | -0.89(-1.38%) |
Jan 24, 2020 | 64.94 | 64.94 | 63.99 | 64.31 | 243,781 | -0.65(-1.00%) |
Jan 23, 2020 | 64.74 | 65.01 | 64.43 | 64.96 | 200,610 | +0.04(+0.06%) |
Jan 22, 2020 | 65.08 | 65.21 | 64.85 | 64.92 | 777,190 | +0.07(+0.11%) |
Jan 21, 2020 | 64.73 | 65.14 | 64.73 | 64.85 | 234,557 | -0.18(-0.28%) |
Jan 17, 2020 | 64.96 | 65.10 | 64.87 | 65.03 | 841,661 | +0.28(+0.44%) |
Jan 16, 2020 | 64.44 | 64.77 | 64.40 | 64.75 | 185,535 | +0.54(+0.84%) |
Jan 15, 2020 | 64.00 | 64.31 | 63.96 | 64.21 | 254,322 | +0.05(+0.07%) |
Jan 14, 2020 | 64.43 | 64.45 | 64.07 | 64.16 | 406,028 | -0.20(-0.32%) |
Jan 13, 2020 | 63.98 | 64.37 | 63.88 | 64.37 | 301,680 | +0.53(+0.83%) |
Jan 10, 2020 | 64.07 | 64.09 | 63.75 | 63.83 | 149,253 | -0.19(-0.29%) |
Jan 09, 2020 | 63.97 | 64.07 | 63.83 | 64.02 | 194,440 | +0.42(+0.65%) |
Jan 08, 2020 | 63.22 | 63.88 | 63.22 | 63.60 | 256,026 | +0.39(+0.61%) |
Jan 07, 2020 | 63.47 | 63.55 | 63.21 | 63.21 | 150,426 | -0.43(-0.68%) |
Jan 06, 2020 | 63.17 | 63.66 | 63.17 | 63.64 | 311,462 | -0.04(-0.06%) |
Jan 03, 2020 | 63.34 | 63.88 | 63.34 | 63.68 | 266,710 | -0.36(-0.56%) |
Jan 02, 2020 | 63.99 | 64.05 | 63.69 | 64.04 | 393,653 | +0.35(+0.54%) |
Dec 31, 2019 | 63.47 | 63.76 | 63.43 | 63.70 | 158,338 | +0.15(+0.23%) |
Dec 30, 2019 | 63.80 | 63.81 | 63.46 | 63.55 | 159,398 | -0.17(-0.27%) |
Dec 27, 2019 | 63.86 | 63.87 | 63.64 | 63.72 | 185,377 | -0.01(-0.02%) |
Dec 26, 2019 | 63.54 | 63.73 | 63.53 | 63.73 | 106,311 | +0.37(+0.59%) |
Dec 24, 2019 | 63.31 | 63.42 | 63.28 | 63.36 | 198,356 | +0.03(+0.04%) |
Dec 23, 2019 | 63.64 | 63.64 | 63.27 | 63.33 | 234,347 | -0.23(-0.36%) |
Dec 20, 2019 | 63.65 | 63.79 | 63.49 | 63.56 | 452,736 | +0.20(+0.32%) |
Dec 19, 2019 | 63.16 | 63.41 | 63.16 | 63.35 | 364,856 | +0.18(+0.28%) |
Dec 18, 2019 | 63.42 | 63.42 | 63.18 | 63.18 | 554,235 | -0.06(-0.09%) |
Dec 17, 2019 | 63.26 | 63.37 | 63.21 | 63.23 | 820,805 | +0.05(+0.08%) |
Dec 16, 2019 | 63.40 | 63.40 | 63.01 | 63.18 | 481,241 | +0.35(+0.56%) |
Dec 13, 2019 | 62.86 | 63.19 | 62.58 | 62.83 | 303,376 | -0.14(-0.23%) |
Dec 12, 2019 | 62.34 | 63.09 | 62.33 | 62.98 | 732,493 | +0.71(+1.14%) |
Dec 11, 2019 | 62.46 | 62.57 | 62.21 | 62.27 | 89,201 | -0.17(-0.27%) |
Dec 10, 2019 | 62.52 | 62.59 | 62.36 | 62.44 | 137,164 | -0.13(-0.21%) |
Dec 09, 2019 | 62.62 | 62.71 | 62.48 | 62.57 | 144,667 | -0.08(-0.13%) |
Dec 06, 2019 | 62.49 | 62.79 | 62.49 | 62.65 | 307,067 | +0.58(+0.94%) |
Dec 05, 2019 | 61.91 | 62.10 | 61.81 | 62.07 | 565,658 | +0.26(+0.42%) |
Dec 04, 2019 | 61.54 | 61.94 | 61.41 | 61.81 | 267,870 | +0.39(+0.64%) |
Dec 03, 2019 | 61.37 | 61.45 | 61.05 | 61.41 | 347,957 | -0.47(-0.76%) |