Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.75 | 68.38 | 63.47 | 64.36 | 111,605 | -4.43(-6.44%) |
Feb 27, 2020 | 67.17 | 68.86 | 67.09 | 68.79 | 105,168 | +0.24(+0.36%) |
Feb 26, 2020 | 68.64 | 70.79 | 68.08 | 68.55 | 55,465 | +0.13(+0.19%) |
Feb 25, 2020 | 71.07 | 71.07 | 68.37 | 68.42 | 52,728 | -2.52(-3.56%) |
Feb 24, 2020 | 70.33 | 71.69 | 69.98 | 70.94 | 60,062 | -1.10(-1.53%) |
Feb 21, 2020 | 72.63 | 72.77 | 71.60 | 72.05 | 27,415 | -0.61(-0.83%) |
Feb 20, 2020 | 71.95 | 72.98 | 71.95 | 72.65 | 48,244 | +0.60(+0.83%) |
Feb 19, 2020 | 72.32 | 72.64 | 72.06 | 72.06 | 24,768 | -0.19(-0.26%) |
Feb 18, 2020 | 72.21 | 72.45 | 71.79 | 72.24 | 30,706 | +0.04(+0.05%) |
Feb 14, 2020 | 72.40 | 73.20 | 72.13 | 72.20 | 36,417 | -0.13(-0.18%) |
Feb 13, 2020 | 72.08 | 72.55 | 71.82 | 72.33 | 58,207 | +0.13(+0.18%) |
Feb 12, 2020 | 71.64 | 72.75 | 70.96 | 72.20 | 58,642 | +0.94(+1.32%) |
Feb 11, 2020 | 71.18 | 71.35 | 70.93 | 71.26 | 21,164 | +0.49(+0.69%) |
Feb 10, 2020 | 70.31 | 71.16 | 70.31 | 70.77 | 34,466 | +0.31(+0.44%) |
Feb 07, 2020 | 72.30 | 72.30 | 70.25 | 70.46 | 40,918 | -2.14(-2.95%) |
Feb 06, 2020 | 73.84 | 73.84 | 72.09 | 72.60 | 46,455 | -1.13(-1.54%) |
Feb 05, 2020 | 71.07 | 74.19 | 70.46 | 73.74 | 94,871 | +3.44(+4.90%) |
Feb 04, 2020 | 73.33 | 73.58 | 69.40 | 70.30 | 187,204 | -4.42(-5.91%) |
Feb 03, 2020 | 74.69 | 75.65 | 74.29 | 74.71 | 40,949 | +0.54(+0.72%) |
Jan 31, 2020 | 77.63 | 78.05 | 73.99 | 74.18 | 57,797 | -3.72(-4.78%) |
Jan 30, 2020 | 78.14 | 78.63 | 76.72 | 77.90 | 44,587 | -0.67(-0.85%) |
Jan 29, 2020 | 77.72 | 79.11 | 77.59 | 78.57 | 74,408 | +0.73(+0.94%) |
Jan 28, 2020 | 77.21 | 78.41 | 76.89 | 77.84 | 38,871 | +0.91(+1.18%) |
Jan 27, 2020 | 76.60 | 77.29 | 76.12 | 76.93 | 50,600 | -0.61(-0.78%) |
Jan 24, 2020 | 78.50 | 78.50 | 77.23 | 77.54 | 39,962 | -0.87(-1.11%) |
Jan 23, 2020 | 77.15 | 78.64 | 75.61 | 78.41 | 68,444 | +1.06(+1.38%) |
Jan 22, 2020 | 77.99 | 78.22 | 77.29 | 77.34 | 46,305 | -0.12(-0.15%) |
Jan 21, 2020 | 77.62 | 78.53 | 77.28 | 77.46 | 106,944 | -0.61(-0.79%) |
Jan 17, 2020 | 77.97 | 78.43 | 77.63 | 78.07 | 28,998 | +0.58(+0.74%) |
Jan 16, 2020 | 76.84 | 77.61 | 76.39 | 77.50 | 29,557 | +1.11(+1.46%) |
Jan 15, 2020 | 76.07 | 76.93 | 75.82 | 76.38 | 141,850 | +0.03(+0.04%) |
Jan 14, 2020 | 76.52 | 76.98 | 75.90 | 76.36 | 32,734 | -0.13(-0.17%) |
Jan 13, 2020 | 76.33 | 76.79 | 76.25 | 76.48 | 55,381 | +0.31(+0.41%) |
Jan 10, 2020 | 76.53 | 76.63 | 75.66 | 76.17 | 49,696 | +0.05(+0.06%) |
Jan 09, 2020 | 75.95 | 76.60 | 75.90 | 76.12 | 40,233 | +0.32(+0.42%) |
Jan 08, 2020 | 75.56 | 75.95 | 74.81 | 75.80 | 50,587 | +0.44(+0.58%) |
Jan 07, 2020 | 75.47 | 76.12 | 74.76 | 75.36 | 101,865 | -0.24(-0.32%) |
Jan 06, 2020 | 74.97 | 76.29 | 74.28 | 75.60 | 58,388 | +0.02(+0.03%) |
Jan 03, 2020 | 74.93 | 75.81 | 74.46 | 75.58 | 59,226 | +0.11(+0.14%) |
Jan 02, 2020 | 75.48 | 75.87 | 74.18 | 75.48 | 63,565 | +0.33(+0.44%) |
Dec 31, 2019 | 74.79 | 75.25 | 74.70 | 75.15 | 36,068 | +0.33(+0.44%) |
Dec 30, 2019 | 75.67 | 75.67 | 74.31 | 74.81 | 33,272 | -0.62(-0.83%) |
Dec 27, 2019 | 75.95 | 75.99 | 75.34 | 75.44 | 39,347 | -0.37(-0.49%) |
Dec 26, 2019 | 76.09 | 76.09 | 75.32 | 75.81 | 46,814 | -0.12(-0.15%) |
Dec 24, 2019 | 76.00 | 76.27 | 75.54 | 75.93 | 38,015 | +0.17(+0.22%) |
Dec 23, 2019 | 75.27 | 75.95 | 74.71 | 75.76 | 44,333 | +0.68(+0.91%) |
Dec 20, 2019 | 74.75 | 75.34 | 74.27 | 75.08 | 66,399 | +0.41(+0.55%) |
Dec 19, 2019 | 75.22 | 75.22 | 74.48 | 74.67 | 45,514 | -0.47(-0.62%) |
Dec 18, 2019 | 75.92 | 76.29 | 72.17 | 75.14 | 59,903 | -0.61(-0.81%) |
Dec 17, 2019 | 75.78 | 76.41 | 75.68 | 75.75 | 40,593 | -0.08(-0.10%) |
Dec 16, 2019 | 75.27 | 76.23 | 75.20 | 75.83 | 63,511 | +1.01(+1.36%) |
Dec 13, 2019 | 75.13 | 75.17 | 74.34 | 74.81 | 84,433 | -0.31(-0.42%) |
Dec 12, 2019 | 73.97 | 75.43 | 73.55 | 75.13 | 66,059 | +1.14(+1.54%) |
Dec 11, 2019 | 73.12 | 73.98 | 72.89 | 73.98 | 42,803 | +0.81(+1.11%) |
Dec 10, 2019 | 72.73 | 73.26 | 71.58 | 73.17 | 56,668 | +0.51(+0.70%) |
Dec 09, 2019 | 72.54 | 72.95 | 72.07 | 72.67 | 59,446 | -0.04(-0.05%) |
Dec 06, 2019 | 72.75 | 73.15 | 72.53 | 72.71 | 39,860 | +0.44(+0.61%) |
Dec 05, 2019 | 72.02 | 72.67 | 71.63 | 72.27 | 30,894 | +0.57(+0.79%) |
Dec 04, 2019 | 71.57 | 72.12 | 71.48 | 71.70 | 51,564 | +0.40(+0.56%) |
Dec 03, 2019 | 70.88 | 71.39 | 70.55 | 71.30 | 44,538 | -0.08(-0.11%) |