Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.01 | 67.46 | 65.41 | 67.36 | 8,016,302 | -0.72(-1.05%) |
Feb 27, 2020 | 69.33 | 70.13 | 67.90 | 68.08 | 10,788,258 | -2.47(-3.50%) |
Feb 26, 2020 | 71.09 | 71.79 | 70.42 | 70.55 | 7,526,170 | +0.07(+0.09%) |
Feb 25, 2020 | 72.67 | 72.84 | 70.48 | 70.48 | 8,472,638 | -1.86(-2.56%) |
Feb 24, 2020 | 72.27 | 72.91 | 72.17 | 72.33 | 8,971,128 | -2.57(-3.43%) |
Feb 21, 2020 | 75.28 | 75.28 | 74.74 | 74.91 | 2,670,706 | -0.59(-0.78%) |
Feb 20, 2020 | 75.69 | 75.90 | 74.94 | 75.49 | 2,595,398 | -0.44(-0.58%) |
Feb 19, 2020 | 75.88 | 76.08 | 75.84 | 75.93 | 2,382,597 | +0.32(+0.42%) |
Feb 18, 2020 | 75.57 | 75.70 | 75.35 | 75.62 | 2,188,843 | -0.30(-0.39%) |
Feb 14, 2020 | 75.98 | 75.98 | 75.64 | 75.91 | 1,107,975 | +0.07(+0.10%) |
Feb 13, 2020 | 75.66 | 76.06 | 75.59 | 75.84 | 3,229,457 | -0.34(-0.45%) |
Feb 12, 2020 | 76.04 | 76.20 | 75.95 | 76.18 | 2,206,416 | +0.50(+0.67%) |
Feb 11, 2020 | 75.71 | 75.96 | 75.54 | 75.68 | 3,179,728 | +0.38(+0.51%) |
Feb 10, 2020 | 74.71 | 75.32 | 74.71 | 75.30 | 1,965,959 | +0.37(+0.50%) |
Feb 07, 2020 | 75.09 | 75.17 | 74.78 | 74.93 | 2,212,303 | -0.49(-0.65%) |
Feb 06, 2020 | 75.50 | 75.54 | 75.28 | 75.42 | 3,315,070 | +0.15(+0.20%) |
Feb 05, 2020 | 75.34 | 75.35 | 74.91 | 75.27 | 2,573,849 | +0.71(+0.95%) |
Feb 04, 2020 | 74.35 | 74.73 | 74.30 | 74.56 | 2,445,287 | +1.26(+1.72%) |
Feb 03, 2020 | 73.14 | 73.68 | 73.12 | 73.30 | 3,797,324 | +0.49(+0.68%) |
Jan 31, 2020 | 73.74 | 73.75 | 72.61 | 72.81 | 5,887,890 | -1.31(-1.76%) |
Jan 30, 2020 | 73.55 | 74.20 | 73.30 | 74.12 | 4,414,930 | +0.00(+0.00%) |
Jan 29, 2020 | 74.41 | 74.52 | 74.08 | 74.12 | 1,127,015 | -0.01(-0.01%) |
Jan 28, 2020 | 73.71 | 74.29 | 73.64 | 74.12 | 1,961,244 | +0.69(+0.94%) |
Jan 27, 2020 | 73.39 | 73.76 | 73.22 | 73.43 | 2,024,569 | -1.39(-1.86%) |
Jan 24, 2020 | 75.63 | 75.63 | 74.60 | 74.82 | 2,768,008 | -0.62(-0.83%) |
Jan 23, 2020 | 75.21 | 75.47 | 74.90 | 75.45 | 3,197,376 | +0.01(+0.01%) |
Jan 22, 2020 | 75.65 | 75.77 | 75.42 | 75.44 | 2,258,927 | +0.06(+0.07%) |
Jan 21, 2020 | 75.40 | 75.61 | 75.32 | 75.38 | 2,751,149 | -0.41(-0.54%) |
Jan 17, 2020 | 75.82 | 75.87 | 75.63 | 75.79 | 2,051,600 | +0.21(+0.27%) |
Jan 16, 2020 | 75.36 | 75.60 | 75.33 | 75.59 | 1,503,875 | +0.55(+0.73%) |
Jan 15, 2020 | 74.98 | 75.25 | 74.93 | 75.04 | 1,736,410 | -0.05(-0.06%) |
Jan 14, 2020 | 74.98 | 75.23 | 74.91 | 75.08 | 1,998,612 | -0.07(-0.09%) |
Jan 13, 2020 | 74.75 | 75.15 | 74.63 | 75.15 | 2,556,851 | +0.56(+0.75%) |
Jan 10, 2020 | 74.83 | 74.92 | 74.47 | 74.59 | 3,562,944 | -0.17(-0.22%) |
Jan 09, 2020 | 74.67 | 74.76 | 74.51 | 74.76 | 1,817,996 | +0.42(+0.56%) |
Jan 08, 2020 | 73.98 | 74.60 | 73.94 | 74.34 | 3,146,329 | +0.36(+0.49%) |
Jan 07, 2020 | 74.07 | 74.16 | 73.91 | 73.98 | 2,481,293 | -0.19(-0.25%) |
Jan 06, 2020 | 73.57 | 74.18 | 73.56 | 74.16 | 2,465,223 | +0.17(+0.23%) |
Jan 03, 2020 | 73.76 | 74.28 | 73.68 | 73.99 | 1,809,471 | -0.64(-0.86%) |
Jan 02, 2020 | 74.36 | 74.67 | 74.25 | 74.64 | 2,512,088 | +0.76(+1.03%) |
Dec 31, 2019 | 73.60 | 73.93 | 73.54 | 73.87 | 2,195,675 | +0.17(+0.23%) |
Dec 30, 2019 | 74.23 | 74.23 | 73.61 | 73.71 | 1,929,427 | -0.45(-0.60%) |
Dec 27, 2019 | 74.50 | 74.50 | 74.02 | 74.15 | 1,337,874 | +0.05(+0.06%) |
Dec 26, 2019 | 73.81 | 74.11 | 73.80 | 74.11 | 820,228 | +0.40(+0.54%) |
Dec 24, 2019 | 73.75 | 73.76 | 73.59 | 73.71 | 1,390,226 | +0.02(+0.03%) |
Dec 23, 2019 | 73.71 | 73.75 | 73.65 | 73.69 | 1,486,327 | +0.17(+0.23%) |
Dec 20, 2019 | 73.65 | 73.71 | 73.52 | 73.52 | 2,222,602 | +0.13(+0.18%) |
Dec 19, 2019 | 73.18 | 73.39 | 73.12 | 73.39 | 3,054,445 | +0.17(+0.23%) |
Dec 18, 2019 | 73.26 | 73.30 | 73.16 | 73.22 | 2,667,188 | +0.05(+0.06%) |
Dec 17, 2019 | 73.28 | 73.30 | 73.16 | 73.17 | 1,792,801 | -0.01(-0.01%) |
Dec 16, 2019 | 73.19 | 73.34 | 73.15 | 73.18 | 1,703,537 | +0.53(+0.74%) |
Dec 13, 2019 | 72.58 | 72.97 | 72.35 | 72.65 | 3,513,115 | +0.23(+0.32%) |
Dec 12, 2019 | 71.81 | 72.58 | 71.78 | 72.42 | 3,573,476 | +0.64(+0.89%) |
Dec 11, 2019 | 71.60 | 71.89 | 71.56 | 71.78 | 1,356,272 | +0.34(+0.48%) |
Dec 10, 2019 | 71.49 | 71.65 | 71.31 | 71.44 | 2,260,364 | -0.05(-0.06%) |
Dec 09, 2019 | 71.64 | 71.80 | 71.49 | 71.49 | 2,345,836 | -0.23(-0.32%) |
Dec 06, 2019 | 71.67 | 71.81 | 71.62 | 71.72 | 1,828,653 | +0.56(+0.79%) |
Dec 05, 2019 | 71.19 | 71.22 | 70.89 | 71.16 | 2,157,020 | +0.07(+0.10%) |
Dec 04, 2019 | 70.90 | 71.16 | 70.85 | 71.08 | 2,478,582 | +0.49(+0.69%) |
Dec 03, 2019 | 70.32 | 70.60 | 70.01 | 70.60 | 3,530,999 | -0.36(-0.51%) |