Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.42 | 62.85 | 60.49 | 61.79 | 668,921 | -1.66(-2.61%) |
Feb 27, 2020 | 66.50 | 66.91 | 63.44 | 63.44 | 423,847 | -3.53(-5.27%) |
Feb 26, 2020 | 67.12 | 68.50 | 66.89 | 66.97 | 395,444 | -0.12(-0.18%) |
Feb 25, 2020 | 68.89 | 68.89 | 66.84 | 67.09 | 327,692 | -1.35(-1.98%) |
Feb 24, 2020 | 68.03 | 68.72 | 68.03 | 68.45 | 185,127 | -0.19(-0.28%) |
Feb 21, 2020 | 68.21 | 68.80 | 68.04 | 68.64 | 309,923 | +0.49(+0.72%) |
Feb 20, 2020 | 67.41 | 68.25 | 66.91 | 68.15 | 274,505 | +1.04(+1.55%) |
Feb 19, 2020 | 67.66 | 67.66 | 66.05 | 67.10 | 375,629 | -0.12(-0.18%) |
Feb 18, 2020 | 67.12 | 67.24 | 66.72 | 67.22 | 371,414 | +0.23(+0.34%) |
Feb 14, 2020 | 66.64 | 67.00 | 66.60 | 67.00 | 190,081 | +0.60(+0.90%) |
Feb 13, 2020 | 65.32 | 66.65 | 65.32 | 66.40 | 274,846 | +0.96(+1.47%) |
Feb 12, 2020 | 65.81 | 65.96 | 64.95 | 65.44 | 227,213 | -0.30(-0.46%) |
Feb 11, 2020 | 66.16 | 66.53 | 65.23 | 65.74 | 317,489 | -0.35(-0.53%) |
Feb 10, 2020 | 65.77 | 66.19 | 65.65 | 66.09 | 219,725 | +0.59(+0.90%) |
Feb 07, 2020 | 65.10 | 65.75 | 64.90 | 65.50 | 224,208 | +0.57(+0.88%) |
Feb 06, 2020 | 64.89 | 65.14 | 64.75 | 64.92 | 210,929 | +0.31(+0.48%) |
Feb 05, 2020 | 64.66 | 64.86 | 64.47 | 64.61 | 211,603 | +0.45(+0.71%) |
Feb 04, 2020 | 63.99 | 64.30 | 63.93 | 64.16 | 224,332 | +0.26(+0.40%) |
Feb 03, 2020 | 63.96 | 64.38 | 63.80 | 63.90 | 254,329 | +0.11(+0.18%) |
Jan 31, 2020 | 64.55 | 64.95 | 63.75 | 63.79 | 479,105 | -0.85(-1.32%) |
Jan 30, 2020 | 64.39 | 64.83 | 64.39 | 64.64 | 218,786 | +0.02(+0.02%) |
Jan 29, 2020 | 64.60 | 64.99 | 64.29 | 64.63 | 157,334 | +0.08(+0.13%) |
Jan 28, 2020 | 64.73 | 65.02 | 64.47 | 64.55 | 143,476 | -0.16(-0.25%) |
Jan 27, 2020 | 64.61 | 65.19 | 64.58 | 64.71 | 143,109 | -0.28(-0.43%) |
Jan 24, 2020 | 64.99 | 65.27 | 64.71 | 64.99 | 183,467 | +0.06(+0.09%) |
Jan 23, 2020 | 64.36 | 65.09 | 64.07 | 64.92 | 480,385 | +0.52(+0.81%) |
Jan 22, 2020 | 64.37 | 64.70 | 64.15 | 64.40 | 337,814 | +0.09(+0.14%) |
Jan 21, 2020 | 63.50 | 64.31 | 63.28 | 64.31 | 481,639 | +0.88(+1.39%) |
Jan 17, 2020 | 63.77 | 64.06 | 63.23 | 63.43 | 231,483 | -0.14(-0.23%) |
Jan 16, 2020 | 63.49 | 63.67 | 63.35 | 63.57 | 431,552 | +0.24(+0.38%) |
Jan 15, 2020 | 63.04 | 63.63 | 63.04 | 63.33 | 312,751 | +0.29(+0.46%) |
Jan 14, 2020 | 63.16 | 63.21 | 62.60 | 63.04 | 201,909 | -0.43(-0.68%) |
Jan 13, 2020 | 62.45 | 63.52 | 62.41 | 63.47 | 194,003 | +1.04(+1.66%) |
Jan 10, 2020 | 61.80 | 62.46 | 61.68 | 62.44 | 380,559 | +0.64(+1.03%) |
Jan 09, 2020 | 61.22 | 61.85 | 61.22 | 61.80 | 235,527 | +0.49(+0.80%) |
Jan 08, 2020 | 61.13 | 61.57 | 61.07 | 61.31 | 230,805 | +0.02(+0.02%) |
Jan 07, 2020 | 61.92 | 61.92 | 60.83 | 61.30 | 261,175 | -0.03(-0.05%) |
Jan 06, 2020 | 61.07 | 61.61 | 60.99 | 61.33 | 334,340 | +0.20(+0.32%) |
Jan 03, 2020 | 60.17 | 61.41 | 60.01 | 61.13 | 334,262 | +0.87(+1.44%) |
Jan 02, 2020 | 61.82 | 61.83 | 59.98 | 60.26 | 292,923 | -1.34(-2.17%) |
Dec 31, 2019 | 61.28 | 61.69 | 61.11 | 61.60 | 386,908 | +0.13(+0.21%) |
Dec 30, 2019 | 61.36 | 61.47 | 60.84 | 61.47 | 239,847 | +0.00(+0.00%) |
Dec 27, 2019 | 61.01 | 61.50 | 60.91 | 61.47 | 480,602 | +0.83(+1.37%) |
Dec 26, 2019 | 60.54 | 60.82 | 60.48 | 60.64 | 207,776 | +0.26(+0.43%) |
Dec 24, 2019 | 60.63 | 60.74 | 60.22 | 60.38 | 137,334 | -0.12(-0.20%) |
Dec 23, 2019 | 61.01 | 61.10 | 60.44 | 60.50 | 310,505 | -0.29(-0.48%) |
Dec 20, 2019 | 60.35 | 61.10 | 60.13 | 60.79 | 653,710 | +0.96(+1.61%) |
Dec 19, 2019 | 59.48 | 59.90 | 59.32 | 59.83 | 287,024 | +0.34(+0.56%) |
Dec 18, 2019 | 58.89 | 59.54 | 58.69 | 59.49 | 291,782 | +0.81(+1.39%) |
Dec 17, 2019 | 59.24 | 59.24 | 58.37 | 58.68 | 532,983 | -0.33(-0.56%) |
Dec 16, 2019 | 58.89 | 59.06 | 58.07 | 59.01 | 534,726 | +0.30(+0.51%) |
Dec 13, 2019 | 59.40 | 59.81 | 58.48 | 58.71 | 518,922 | -0.71(-1.19%) |
Dec 12, 2019 | 60.35 | 60.63 | 59.13 | 59.42 | 266,306 | -0.88(-1.46%) |
Dec 11, 2019 | 60.75 | 60.92 | 59.78 | 60.30 | 288,090 | -0.54(-0.90%) |
Dec 10, 2019 | 61.50 | 61.50 | 60.55 | 60.84 | 307,415 | -0.55(-0.90%) |
Dec 09, 2019 | 61.01 | 61.56 | 60.90 | 61.40 | 271,271 | +0.43(+0.71%) |
Dec 06, 2019 | 61.14 | 61.50 | 60.90 | 60.96 | 313,925 | -0.09(-0.15%) |
Dec 05, 2019 | 60.69 | 61.06 | 60.56 | 61.05 | 314,781 | +0.40(+0.65%) |
Dec 04, 2019 | 60.28 | 60.82 | 60.19 | 60.66 | 387,476 | +0.37(+0.62%) |
Dec 03, 2019 | 59.98 | 60.44 | 59.98 | 60.28 | 168,573 | +0.31(+0.52%) |