Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.37 | 57.97 | 56.07 | 57.87 | 7,182,564 | -0.24(-0.42%) |
Feb 27, 2020 | 58.72 | 61.12 | 58.11 | 58.12 | 5,140,441 | -2.03(-3.38%) |
Feb 26, 2020 | 60.72 | 61.93 | 60.09 | 60.15 | 5,316,101 | +0.03(+0.05%) |
Feb 25, 2020 | 62.62 | 62.91 | 59.87 | 60.12 | 4,797,018 | -2.34(-3.74%) |
Feb 24, 2020 | 62.80 | 63.14 | 62.29 | 62.46 | 3,979,121 | -2.62(-4.02%) |
Feb 21, 2020 | 64.52 | 65.08 | 64.09 | 65.08 | 2,872,826 | +0.06(+0.10%) |
Feb 20, 2020 | 64.78 | 65.73 | 64.55 | 65.01 | 2,590,237 | +0.14(+0.22%) |
Feb 19, 2020 | 64.88 | 65.52 | 64.62 | 64.87 | 3,280,614 | +0.38(+0.59%) |
Feb 18, 2020 | 65.23 | 65.64 | 63.82 | 64.49 | 4,755,047 | -1.87(-2.82%) |
Feb 14, 2020 | 65.95 | 66.36 | 65.55 | 66.36 | 3,098,482 | +0.33(+0.51%) |
Feb 13, 2020 | 67.12 | 67.24 | 65.35 | 66.02 | 3,932,464 | -1.59(-2.35%) |
Feb 12, 2020 | 66.85 | 67.77 | 66.63 | 67.61 | 3,744,729 | +1.41(+2.13%) |
Feb 11, 2020 | 66.24 | 66.96 | 66.09 | 66.20 | 3,044,203 | +0.39(+0.60%) |
Feb 10, 2020 | 65.87 | 66.14 | 65.25 | 65.81 | 3,070,156 | -0.34(-0.52%) |
Feb 07, 2020 | 67.20 | 67.20 | 66.01 | 66.15 | 2,546,743 | -1.33(-1.97%) |
Feb 06, 2020 | 68.72 | 68.72 | 67.18 | 67.48 | 2,499,916 | -0.68(-1.00%) |
Feb 05, 2020 | 66.89 | 68.29 | 66.84 | 68.16 | 4,398,603 | +2.48(+3.78%) |
Feb 04, 2020 | 66.84 | 67.04 | 65.43 | 65.68 | 4,216,563 | +0.57(+0.88%) |
Feb 03, 2020 | 64.65 | 65.77 | 64.33 | 65.10 | 4,386,705 | +0.87(+1.35%) |
Jan 31, 2020 | 65.74 | 66.09 | 63.85 | 64.23 | 4,806,215 | -1.97(-2.98%) |
Jan 30, 2020 | 65.46 | 66.23 | 65.15 | 66.20 | 2,965,705 | -0.07(-0.11%) |
Jan 29, 2020 | 67.24 | 67.25 | 66.24 | 66.28 | 3,443,148 | -0.47(-0.70%) |
Jan 28, 2020 | 66.46 | 67.15 | 66.00 | 66.74 | 4,783,756 | +0.62(+0.94%) |
Jan 27, 2020 | 67.29 | 67.46 | 66.11 | 66.12 | 3,976,720 | -2.65(-3.86%) |
Jan 24, 2020 | 69.79 | 69.79 | 68.36 | 68.78 | 2,272,519 | -0.80(-1.15%) |
Jan 23, 2020 | 68.70 | 69.68 | 68.18 | 69.58 | 2,029,207 | +0.51(+0.74%) |
Jan 22, 2020 | 69.75 | 69.76 | 68.93 | 69.06 | 3,372,602 | -0.21(-0.30%) |
Jan 21, 2020 | 69.43 | 69.62 | 68.76 | 69.27 | 3,508,762 | -0.48(-0.68%) |
Jan 17, 2020 | 69.80 | 70.28 | 69.64 | 69.75 | 5,585,058 | -0.08(-0.12%) |
Jan 16, 2020 | 69.13 | 69.84 | 69.06 | 69.83 | 2,719,711 | +1.09(+1.58%) |
Jan 15, 2020 | 68.93 | 69.30 | 68.44 | 68.74 | 2,640,735 | -0.19(-0.27%) |
Jan 14, 2020 | 69.25 | 69.55 | 68.85 | 68.93 | 2,542,893 | -0.47(-0.67%) |
Jan 13, 2020 | 69.18 | 69.43 | 69.00 | 69.40 | 2,190,720 | +0.40(+0.58%) |
Jan 10, 2020 | 69.90 | 69.93 | 68.89 | 68.99 | 2,931,704 | -0.77(-1.11%) |
Jan 09, 2020 | 69.73 | 69.78 | 69.07 | 69.76 | 2,575,097 | +0.26(+0.37%) |
Jan 08, 2020 | 69.15 | 69.74 | 68.90 | 69.50 | 2,848,530 | +0.24(+0.35%) |
Jan 07, 2020 | 68.63 | 69.45 | 68.48 | 69.26 | 2,784,641 | +0.17(+0.25%) |
Jan 06, 2020 | 68.04 | 69.13 | 67.93 | 69.09 | 4,225,405 | +0.56(+0.82%) |
Jan 03, 2020 | 68.15 | 68.61 | 67.76 | 68.53 | 2,980,437 | -0.95(-1.37%) |
Jan 02, 2020 | 68.66 | 69.50 | 68.40 | 69.48 | 2,823,980 | +1.09(+1.60%) |
Dec 31, 2019 | 68.47 | 68.82 | 68.18 | 68.38 | 1,846,185 | -0.16(-0.24%) |
Dec 30, 2019 | 68.72 | 68.88 | 68.26 | 68.54 | 1,398,404 | -0.06(-0.09%) |
Dec 27, 2019 | 68.92 | 68.93 | 68.45 | 68.61 | 1,107,042 | -0.14(-0.21%) |
Dec 26, 2019 | 68.46 | 68.75 | 68.21 | 68.75 | 978,427 | +0.51(+0.75%) |
Dec 24, 2019 | 69.04 | 69.04 | 68.22 | 68.24 | 546,105 | -0.62(-0.90%) |
Dec 23, 2019 | 68.54 | 68.92 | 68.35 | 68.86 | 1,626,285 | +0.47(+0.68%) |
Dec 20, 2019 | 68.98 | 69.00 | 68.21 | 68.39 | 6,089,009 | +0.16(+0.24%) |
Dec 19, 2019 | 68.20 | 68.40 | 67.90 | 68.23 | 2,483,447 | +0.04(+0.07%) |
Dec 18, 2019 | 68.56 | 68.58 | 67.82 | 68.19 | 2,971,105 | -0.10(-0.14%) |
Dec 17, 2019 | 68.70 | 68.70 | 68.16 | 68.28 | 11,896,023 | -0.01(-0.01%) |
Dec 16, 2019 | 68.66 | 69.01 | 68.29 | 68.29 | 2,538,286 | +0.16(+0.24%) |
Dec 13, 2019 | 68.63 | 69.26 | 67.78 | 68.13 | 3,820,170 | -0.89(-1.29%) |
Dec 12, 2019 | 67.85 | 69.15 | 67.67 | 69.02 | 2,784,079 | +1.11(+1.64%) |
Dec 11, 2019 | 67.15 | 67.94 | 66.85 | 67.91 | 2,495,115 | +1.06(+1.58%) |
Dec 10, 2019 | 67.21 | 67.46 | 66.82 | 66.85 | 4,760,569 | -0.55(-0.81%) |
Dec 09, 2019 | 67.38 | 67.74 | 67.29 | 67.40 | 3,248,679 | +0.06(+0.09%) |
Dec 06, 2019 | 67.16 | 67.43 | 66.92 | 67.33 | 3,443,461 | +1.00(+1.50%) |
Dec 05, 2019 | 66.35 | 66.46 | 65.80 | 66.34 | 3,312,067 | +0.43(+0.65%) |
Dec 04, 2019 | 65.70 | 66.53 | 65.54 | 65.91 | 2,747,310 | +0.80(+1.23%) |
Dec 03, 2019 | 65.16 | 65.33 | 64.47 | 65.11 | 3,092,108 | -0.67(-1.02%) |