Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 63.94 | 64.15 | 63.40 | 64.04 | 30,417 | -0.61(-0.94%) |
Feb 27, 2020 | 64.75 | 64.75 | 64.63 | 64.65 | 11,468 | +0.22(+0.34%) |
Feb 26, 2020 | 64.55 | 64.64 | 64.42 | 64.44 | 12,567 | -0.42(-0.65%) |
Feb 25, 2020 | 64.89 | 64.94 | 64.80 | 64.86 | 29,298 | +0.00(+0.00%) |
Feb 24, 2020 | 64.96 | 65.06 | 64.86 | 64.86 | 22,073 | -0.29(-0.45%) |
Feb 21, 2020 | 64.99 | 65.25 | 64.99 | 65.15 | 11,088 | +0.10(+0.15%) |
Feb 20, 2020 | 65.16 | 65.22 | 65.02 | 65.05 | 14,231 | -0.63(-0.96%) |
Feb 19, 2020 | 65.61 | 65.71 | 65.58 | 65.68 | 50,619 | -0.06(-0.09%) |
Feb 18, 2020 | 65.76 | 65.79 | 65.72 | 65.75 | 3,240 | -0.26(-0.40%) |
Feb 14, 2020 | 66.03 | 66.11 | 65.92 | 66.01 | 3,560 | +0.02(+0.03%) |
Feb 13, 2020 | 66.24 | 66.25 | 65.99 | 65.99 | 5,002 | -0.29(-0.43%) |
Feb 12, 2020 | 66.20 | 66.29 | 66.17 | 66.27 | 6,054 | +0.28(+0.42%) |
Feb 11, 2020 | 66.08 | 66.16 | 65.96 | 66.00 | 15,476 | +0.32(+0.49%) |
Feb 10, 2020 | 65.73 | 65.77 | 65.59 | 65.67 | 27,275 | +0.06(+0.09%) |
Feb 07, 2020 | 65.56 | 65.72 | 65.55 | 65.61 | 12,614 | -0.52(-0.78%) |
Feb 06, 2020 | 66.31 | 66.33 | 66.13 | 66.13 | 10,642 | -0.12(-0.19%) |
Feb 05, 2020 | 66.45 | 66.45 | 66.25 | 66.25 | 100,604 | +0.01(+0.02%) |
Feb 04, 2020 | 66.11 | 66.24 | 66.11 | 66.24 | 8,159 | +0.47(+0.71%) |
Feb 03, 2020 | 65.84 | 65.93 | 65.73 | 65.77 | 15,138 | -0.03(-0.04%) |
Jan 31, 2020 | 65.80 | 65.88 | 65.75 | 65.80 | 18,823 | -0.26(-0.39%) |
Jan 30, 2020 | 65.96 | 66.07 | 65.88 | 66.06 | 20,618 | -0.32(-0.48%) |
Jan 29, 2020 | 66.31 | 66.39 | 66.23 | 66.38 | 3,996 | -0.06(-0.10%) |
Jan 28, 2020 | 66.36 | 66.45 | 66.31 | 66.44 | 70,184 | +0.03(+0.04%) |
Jan 27, 2020 | 66.51 | 66.56 | 66.39 | 66.41 | 38,527 | -0.65(-0.97%) |
Jan 24, 2020 | 67.25 | 67.25 | 67.01 | 67.06 | 13,023 | -0.21(-0.31%) |
Jan 23, 2020 | 67.43 | 67.47 | 67.15 | 67.26 | 6,705 | +0.01(+0.01%) |
Jan 22, 2020 | 67.34 | 67.34 | 67.18 | 67.25 | 12,328 | +0.01(+0.02%) |
Jan 21, 2020 | 67.50 | 67.52 | 67.24 | 67.24 | 20,624 | -0.35(-0.52%) |
Jan 17, 2020 | 67.69 | 67.70 | 67.55 | 67.60 | 14,651 | -0.23(-0.33%) |
Jan 16, 2020 | 68.06 | 68.06 | 67.72 | 67.82 | 9,383 | -0.03(-0.04%) |
Jan 15, 2020 | 67.75 | 67.96 | 67.75 | 67.85 | 3,713 | +0.02(+0.03%) |
Jan 14, 2020 | 67.87 | 67.87 | 67.81 | 67.83 | 8,007 | -0.06(-0.09%) |
Jan 13, 2020 | 68.13 | 68.13 | 67.78 | 67.89 | 37,727 | +0.02(+0.03%) |
Jan 10, 2020 | 67.64 | 67.88 | 67.64 | 67.87 | 21,875 | +0.48(+0.71%) |
Jan 09, 2020 | 67.42 | 67.42 | 67.33 | 67.39 | 9,834 | -0.09(-0.13%) |
Jan 08, 2020 | 67.41 | 67.58 | 67.28 | 67.48 | 68,004 | -0.02(-0.03%) |
Jan 07, 2020 | 67.52 | 67.52 | 67.39 | 67.50 | 64,737 | -0.51(-0.75%) |
Jan 06, 2020 | 68.13 | 68.19 | 68.01 | 68.01 | 51,499 | -0.34(-0.50%) |
Jan 03, 2020 | 68.31 | 68.44 | 68.29 | 68.35 | 6,206 | -0.30(-0.44%) |
Jan 02, 2020 | 68.74 | 68.81 | 68.60 | 68.66 | 16,486 | -0.30(-0.44%) |
Dec 31, 2019 | 69.01 | 69.12 | 68.96 | 68.96 | 9,361 | +0.21(+0.30%) |
Dec 30, 2019 | 68.77 | 68.83 | 68.72 | 68.76 | 28,784 | +0.16(+0.23%) |
Dec 27, 2019 | 68.49 | 68.67 | 68.40 | 68.60 | 17,908 | +0.30(+0.44%) |
Dec 26, 2019 | 68.08 | 68.29 | 68.08 | 68.29 | 12,354 | +0.23(+0.33%) |
Dec 24, 2019 | 67.99 | 68.09 | 67.99 | 68.07 | 12,515 | +0.05(+0.07%) |
Dec 23, 2019 | 67.97 | 68.06 | 67.91 | 68.02 | 35,626 | +0.19(+0.28%) |
Dec 20, 2019 | 67.82 | 67.86 | 67.81 | 67.83 | 21,266 | +0.14(+0.21%) |
Dec 19, 2019 | 67.55 | 67.69 | 67.54 | 67.69 | 5,978 | +0.37(+0.55%) |
Dec 18, 2019 | 67.35 | 67.47 | 67.32 | 67.32 | 57,352 | +0.03(+0.04%) |
Dec 17, 2019 | 67.29 | 67.34 | 67.25 | 67.29 | 9,453 | -0.39(-0.58%) |
Dec 16, 2019 | 67.70 | 67.73 | 67.68 | 67.68 | 5,573 | +0.17(+0.25%) |
Dec 13, 2019 | 67.50 | 67.53 | 67.47 | 67.51 | 2,035 | -0.40(-0.58%) |
Dec 12, 2019 | 67.68 | 67.91 | 67.68 | 67.91 | 9,465 | +0.29(+0.43%) |
Dec 11, 2019 | 67.22 | 67.68 | 67.22 | 67.62 | 14,665 | +0.69(+1.03%) |
Dec 10, 2019 | 66.87 | 66.97 | 66.86 | 66.93 | 5,354 | -0.20(-0.29%) |
Dec 09, 2019 | 67.03 | 67.15 | 67.03 | 67.13 | 5,776 | -0.10(-0.16%) |
Dec 06, 2019 | 67.22 | 67.28 | 67.07 | 67.23 | 4,985 | +0.07(+0.11%) |
Dec 05, 2019 | 67.04 | 67.18 | 67.04 | 67.16 | 17,574 | -0.20(-0.30%) |
Dec 04, 2019 | 67.25 | 67.36 | 67.24 | 67.36 | 12,059 | +0.11(+0.16%) |
Dec 03, 2019 | 67.25 | 67.31 | 67.18 | 67.25 | 27,440 | +0.17(+0.25%) |