Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.85 | 60.05 | 56.55 | 57.38 | 789,668 | -3.52(-5.78%) |
Feb 27, 2020 | 63.12 | 63.41 | 60.84 | 60.90 | 478,581 | -2.54(-4.00%) |
Feb 26, 2020 | 64.61 | 65.04 | 63.41 | 63.44 | 331,493 | -0.92(-1.43%) |
Feb 25, 2020 | 65.83 | 65.83 | 64.16 | 64.36 | 377,699 | -1.50(-2.27%) |
Feb 24, 2020 | 65.82 | 66.16 | 65.36 | 65.86 | 334,173 | -0.52(-0.79%) |
Feb 21, 2020 | 66.44 | 67.30 | 66.36 | 66.38 | 310,673 | +0.13(+0.20%) |
Feb 20, 2020 | 66.50 | 66.89 | 65.78 | 66.25 | 376,049 | -0.47(-0.70%) |
Feb 19, 2020 | 67.45 | 67.85 | 66.67 | 66.71 | 256,238 | -0.96(-1.41%) |
Feb 18, 2020 | 67.80 | 68.39 | 67.66 | 67.67 | 314,425 | +0.14(+0.21%) |
Feb 14, 2020 | 67.43 | 67.80 | 67.17 | 67.53 | 332,675 | -0.04(-0.06%) |
Feb 13, 2020 | 67.70 | 68.16 | 65.28 | 67.57 | 594,398 | -0.03(-0.04%) |
Feb 12, 2020 | 67.79 | 67.79 | 67.08 | 67.60 | 453,638 | -0.23(-0.34%) |
Feb 11, 2020 | 67.95 | 68.16 | 67.64 | 67.83 | 196,665 | +0.02(+0.04%) |
Feb 10, 2020 | 67.87 | 67.87 | 67.48 | 67.80 | 120,232 | +0.08(+0.12%) |
Feb 07, 2020 | 68.43 | 68.46 | 67.61 | 67.72 | 216,725 | -0.62(-0.91%) |
Feb 06, 2020 | 69.07 | 69.09 | 68.32 | 68.34 | 189,065 | -0.69(-0.99%) |
Feb 05, 2020 | 68.75 | 69.16 | 68.58 | 69.03 | 205,412 | +0.26(+0.38%) |
Feb 04, 2020 | 69.37 | 69.37 | 68.52 | 68.76 | 287,751 | -0.62(-0.89%) |
Feb 03, 2020 | 69.05 | 69.48 | 68.95 | 69.38 | 303,351 | +0.47(+0.68%) |
Jan 31, 2020 | 69.28 | 69.48 | 68.67 | 68.91 | 330,720 | -0.53(-0.76%) |
Jan 30, 2020 | 68.51 | 69.49 | 68.51 | 69.44 | 232,643 | +0.73(+1.06%) |
Jan 29, 2020 | 68.53 | 68.80 | 67.95 | 68.71 | 257,836 | +0.02(+0.04%) |
Jan 28, 2020 | 68.70 | 69.17 | 68.60 | 68.69 | 250,324 | -0.02(-0.02%) |
Jan 27, 2020 | 69.08 | 69.66 | 68.49 | 68.70 | 375,031 | -0.59(-0.86%) |
Jan 24, 2020 | 69.42 | 69.93 | 69.05 | 69.30 | 190,073 | -0.13(-0.19%) |
Jan 23, 2020 | 68.72 | 69.60 | 68.72 | 69.43 | 230,339 | +0.51(+0.74%) |
Jan 22, 2020 | 69.17 | 69.31 | 68.71 | 68.92 | 207,445 | -0.01(-0.01%) |
Jan 21, 2020 | 69.10 | 69.20 | 68.59 | 68.93 | 185,689 | -0.06(-0.08%) |
Jan 17, 2020 | 69.02 | 69.24 | 68.49 | 68.98 | 249,554 | +0.03(+0.05%) |
Jan 16, 2020 | 68.43 | 68.98 | 68.43 | 68.95 | 199,955 | +0.77(+1.13%) |
Jan 15, 2020 | 67.25 | 68.32 | 67.25 | 68.18 | 318,970 | +1.13(+1.69%) |
Jan 14, 2020 | 67.25 | 67.41 | 66.62 | 67.05 | 209,795 | -0.17(-0.25%) |
Jan 13, 2020 | 66.57 | 67.36 | 66.57 | 67.22 | 262,832 | +0.48(+0.72%) |
Jan 10, 2020 | 66.99 | 67.19 | 66.52 | 66.74 | 203,762 | -0.08(-0.12%) |
Jan 09, 2020 | 66.15 | 66.82 | 66.15 | 66.82 | 216,499 | +0.59(+0.90%) |
Jan 08, 2020 | 66.45 | 66.60 | 65.76 | 66.23 | 556,856 | +0.58(+0.88%) |
Jan 07, 2020 | 66.15 | 66.27 | 65.54 | 65.65 | 240,858 | -0.72(-1.08%) |
Jan 06, 2020 | 66.43 | 66.81 | 66.27 | 66.37 | 244,486 | -0.23(-0.35%) |
Jan 03, 2020 | 66.38 | 66.89 | 66.37 | 66.60 | 248,464 | +0.13(+0.20%) |
Jan 02, 2020 | 67.19 | 67.19 | 65.95 | 66.47 | 303,445 | -0.54(-0.80%) |
Dec 31, 2019 | 66.93 | 67.46 | 66.93 | 67.00 | 408,615 | +0.10(+0.15%) |
Dec 30, 2019 | 66.16 | 66.93 | 66.13 | 66.90 | 163,096 | +0.59(+0.90%) |
Dec 27, 2019 | 66.41 | 66.43 | 66.07 | 66.31 | 156,032 | +0.03(+0.05%) |
Dec 26, 2019 | 66.45 | 66.45 | 66.00 | 66.28 | 214,219 | -0.11(-0.16%) |
Dec 24, 2019 | 66.43 | 66.51 | 65.96 | 66.38 | 99,458 | -0.07(-0.10%) |
Dec 23, 2019 | 67.61 | 67.61 | 66.20 | 66.45 | 281,223 | -1.10(-1.63%) |
Dec 20, 2019 | 67.59 | 67.82 | 67.29 | 67.55 | 735,944 | +0.04(+0.06%) |
Dec 19, 2019 | 67.58 | 67.74 | 67.21 | 67.51 | 220,048 | +0.10(+0.15%) |
Dec 18, 2019 | 66.91 | 67.47 | 66.37 | 67.41 | 351,432 | +0.79(+1.19%) |
Dec 17, 2019 | 66.70 | 67.00 | 66.52 | 66.62 | 251,563 | +0.02(+0.04%) |
Dec 16, 2019 | 65.68 | 66.62 | 65.54 | 66.59 | 469,119 | +1.08(+1.65%) |
Dec 13, 2019 | 65.21 | 65.77 | 64.88 | 65.51 | 334,355 | +0.45(+0.69%) |
Dec 12, 2019 | 65.66 | 66.00 | 64.71 | 65.06 | 533,049 | -0.64(-0.98%) |
Dec 11, 2019 | 65.67 | 65.97 | 65.34 | 65.71 | 373,366 | +0.08(+0.13%) |
Dec 10, 2019 | 64.84 | 65.82 | 64.59 | 65.62 | 773,557 | +0.55(+0.85%) |
Dec 09, 2019 | 65.64 | 65.64 | 64.88 | 65.07 | 385,020 | -0.40(-0.62%) |
Dec 06, 2019 | 66.25 | 66.45 | 65.42 | 65.48 | 667,741 | -0.77(-1.16%) |
Dec 05, 2019 | 66.47 | 66.53 | 65.98 | 66.24 | 266,696 | -0.36(-0.55%) |
Dec 04, 2019 | 66.07 | 66.75 | 66.07 | 66.61 | 256,727 | +0.54(+0.81%) |
Dec 03, 2019 | 65.78 | 66.28 | 65.46 | 66.07 | 441,306 | +0.50(+0.77%) |