Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.84 | 70.04 | 67.47 | 68.75 | 497,889 | -2.76(-3.86%) |
Feb 27, 2020 | 74.41 | 74.83 | 71.49 | 71.51 | 353,501 | -3.28(-4.39%) |
Feb 26, 2020 | 75.52 | 76.27 | 74.79 | 74.79 | 205,097 | -0.78(-1.03%) |
Feb 25, 2020 | 77.42 | 77.42 | 75.54 | 75.57 | 1,023,150 | -1.69(-2.19%) |
Feb 24, 2020 | 77.73 | 78.21 | 77.26 | 77.26 | 1,368,993 | -0.93(-1.19%) |
Feb 21, 2020 | 78.22 | 78.61 | 78.19 | 78.19 | 659,215 | -0.12(-0.15%) |
Feb 20, 2020 | 78.14 | 78.39 | 77.78 | 78.32 | 62,161 | +0.17(+0.22%) |
Feb 19, 2020 | 78.63 | 78.74 | 78.12 | 78.15 | 40,169 | -0.77(-0.97%) |
Feb 18, 2020 | 78.56 | 79.05 | 78.38 | 78.91 | 111,588 | +0.63(+0.81%) |
Feb 14, 2020 | 77.94 | 78.34 | 77.91 | 78.28 | 23,110 | +0.53(+0.69%) |
Feb 13, 2020 | 76.89 | 77.81 | 76.89 | 77.74 | 71,515 | +0.79(+1.03%) |
Feb 12, 2020 | 76.87 | 77.11 | 76.68 | 76.96 | 42,209 | +0.02(+0.03%) |
Feb 11, 2020 | 76.75 | 77.12 | 76.75 | 76.93 | 115,248 | +0.29(+0.38%) |
Feb 10, 2020 | 76.54 | 76.64 | 76.30 | 76.64 | 58,936 | +0.30(+0.39%) |
Feb 07, 2020 | 76.70 | 76.82 | 76.35 | 76.35 | 84,140 | -0.22(-0.29%) |
Feb 06, 2020 | 76.65 | 76.93 | 76.47 | 76.56 | 79,417 | +0.01(+0.02%) |
Feb 05, 2020 | 76.12 | 76.76 | 75.98 | 76.55 | 57,406 | +0.33(+0.44%) |
Feb 04, 2020 | 77.05 | 77.18 | 76.21 | 76.22 | 126,278 | -0.74(-0.97%) |
Feb 03, 2020 | 76.81 | 77.06 | 76.72 | 76.96 | 103,203 | +0.21(+0.27%) |
Jan 31, 2020 | 76.93 | 77.22 | 76.33 | 76.75 | 116,675 | -0.32(-0.42%) |
Jan 30, 2020 | 76.35 | 77.13 | 76.21 | 77.07 | 102,366 | +0.70(+0.91%) |
Jan 29, 2020 | 76.31 | 76.46 | 75.96 | 76.38 | 65,234 | +0.21(+0.28%) |
Jan 28, 2020 | 76.03 | 76.51 | 75.86 | 76.17 | 65,080 | +0.22(+0.29%) |
Jan 27, 2020 | 76.06 | 76.47 | 75.73 | 75.94 | 84,816 | -0.24(-0.31%) |
Jan 24, 2020 | 75.85 | 76.39 | 75.82 | 76.18 | 67,985 | +0.19(+0.25%) |
Jan 23, 2020 | 75.27 | 76.00 | 75.27 | 75.99 | 108,815 | +0.67(+0.89%) |
Jan 22, 2020 | 75.22 | 75.50 | 75.22 | 75.32 | 89,745 | +0.28(+0.37%) |
Jan 21, 2020 | 74.63 | 75.11 | 74.38 | 75.04 | 128,385 | +0.55(+0.74%) |
Jan 17, 2020 | 73.98 | 74.57 | 73.86 | 74.49 | 60,805 | +0.49(+0.66%) |
Jan 16, 2020 | 73.55 | 74.06 | 73.55 | 74.00 | 66,677 | +0.45(+0.62%) |
Jan 15, 2020 | 72.62 | 73.60 | 72.62 | 73.55 | 131,632 | +1.01(+1.39%) |
Jan 14, 2020 | 72.37 | 72.54 | 72.02 | 72.54 | 224,705 | +0.23(+0.31%) |
Jan 13, 2020 | 71.84 | 72.51 | 71.84 | 72.31 | 55,844 | +0.43(+0.60%) |
Jan 10, 2020 | 71.76 | 72.05 | 71.76 | 71.88 | 41,285 | +0.18(+0.25%) |
Jan 09, 2020 | 71.28 | 71.75 | 71.19 | 71.70 | 99,346 | +0.33(+0.46%) |
Jan 08, 2020 | 71.43 | 71.62 | 71.26 | 71.38 | 163,385 | -0.01(-0.02%) |
Jan 07, 2020 | 71.44 | 71.44 | 71.00 | 71.39 | 62,686 | -0.09(-0.13%) |
Jan 06, 2020 | 71.22 | 71.69 | 71.22 | 71.48 | 135,587 | +0.10(+0.14%) |
Jan 03, 2020 | 71.21 | 71.66 | 71.01 | 71.38 | 1,171,464 | +0.06(+0.08%) |
Jan 02, 2020 | 72.26 | 72.26 | 71.09 | 71.32 | 144,762 | -0.90(-1.25%) |
Dec 31, 2019 | 71.90 | 72.28 | 71.88 | 72.22 | 35,226 | +0.35(+0.48%) |
Dec 30, 2019 | 71.73 | 71.91 | 71.66 | 71.88 | 49,005 | -0.02(-0.02%) |
Dec 27, 2019 | 71.79 | 71.93 | 71.67 | 71.89 | 47,118 | +0.20(+0.27%) |
Dec 26, 2019 | 71.72 | 71.73 | 71.48 | 71.70 | 13,691 | +0.07(+0.09%) |
Dec 24, 2019 | 71.60 | 71.67 | 71.40 | 71.63 | 27,373 | +0.08(+0.12%) |
Dec 23, 2019 | 72.43 | 72.43 | 71.41 | 71.55 | 220,345 | -0.75(-1.04%) |
Dec 20, 2019 | 71.86 | 72.63 | 71.86 | 72.29 | 68,434 | +0.54(+0.75%) |
Dec 19, 2019 | 71.77 | 71.92 | 71.45 | 71.75 | 54,532 | -0.08(-0.11%) |
Dec 18, 2019 | 71.61 | 71.87 | 71.20 | 71.83 | 86,889 | +0.34(+0.47%) |
Dec 17, 2019 | 71.22 | 71.85 | 71.22 | 71.49 | 63,859 | +0.22(+0.31%) |
Dec 16, 2019 | 70.43 | 71.27 | 70.43 | 71.27 | 53,751 | +0.91(+1.29%) |
Dec 13, 2019 | 69.90 | 70.44 | 69.63 | 70.37 | 68,875 | +0.53(+0.76%) |
Dec 12, 2019 | 70.02 | 70.32 | 69.62 | 69.83 | 85,825 | -0.29(-0.42%) |
Dec 11, 2019 | 69.94 | 70.18 | 69.79 | 70.13 | 47,329 | +0.26(+0.37%) |
Dec 10, 2019 | 69.93 | 70.02 | 69.74 | 69.87 | 47,860 | +0.03(+0.04%) |
Dec 09, 2019 | 70.34 | 70.34 | 69.79 | 69.84 | 45,358 | -0.36(-0.52%) |
Dec 06, 2019 | 70.18 | 70.51 | 70.14 | 70.20 | 48,325 | -0.15(-0.21%) |
Dec 05, 2019 | 70.13 | 70.35 | 69.96 | 70.35 | 163,686 | +0.11(+0.16%) |
Dec 04, 2019 | 69.73 | 70.30 | 69.73 | 70.24 | 78,080 | +0.47(+0.67%) |
Dec 03, 2019 | 69.67 | 69.86 | 69.59 | 69.77 | 84,755 | +0.28(+0.41%) |