Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.83 | 70.03 | 67.45 | 68.73 | 498,008 | -2.76(-3.86%) |
Feb 27, 2020 | 74.39 | 74.82 | 71.47 | 71.50 | 353,585 | -3.28(-4.39%) |
Feb 26, 2020 | 75.50 | 76.26 | 74.78 | 74.78 | 205,146 | -0.78(-1.03%) |
Feb 25, 2020 | 77.41 | 77.41 | 75.52 | 75.56 | 1,023,394 | -1.69(-2.19%) |
Feb 24, 2020 | 77.71 | 78.19 | 77.24 | 77.24 | 1,369,320 | -0.93(-1.19%) |
Feb 21, 2020 | 78.20 | 78.59 | 78.17 | 78.18 | 659,372 | -0.12(-0.15%) |
Feb 20, 2020 | 78.12 | 78.37 | 77.76 | 78.30 | 62,175 | +0.17(+0.22%) |
Feb 19, 2020 | 78.61 | 78.72 | 78.10 | 78.13 | 40,179 | -0.77(-0.97%) |
Feb 18, 2020 | 78.54 | 79.03 | 78.36 | 78.89 | 111,615 | +0.63(+0.81%) |
Feb 14, 2020 | 77.92 | 78.32 | 77.90 | 78.26 | 23,116 | +0.53(+0.69%) |
Feb 13, 2020 | 76.87 | 77.80 | 76.87 | 77.73 | 71,532 | +0.79(+1.02%) |
Feb 12, 2020 | 76.85 | 77.09 | 76.66 | 76.94 | 42,219 | +0.02(+0.03%) |
Feb 11, 2020 | 76.73 | 77.10 | 76.73 | 76.92 | 115,275 | +0.29(+0.38%) |
Feb 10, 2020 | 76.52 | 76.63 | 76.28 | 76.63 | 58,950 | +0.30(+0.39%) |
Feb 07, 2020 | 76.68 | 76.80 | 76.33 | 76.33 | 84,160 | -0.22(-0.29%) |
Feb 06, 2020 | 76.63 | 76.91 | 76.46 | 76.55 | 79,436 | +0.01(+0.02%) |
Feb 05, 2020 | 76.10 | 76.74 | 75.96 | 76.53 | 57,420 | +0.33(+0.44%) |
Feb 04, 2020 | 77.04 | 77.16 | 76.19 | 76.20 | 126,308 | -0.74(-0.97%) |
Feb 03, 2020 | 76.79 | 77.04 | 76.71 | 76.94 | 103,228 | +0.21(+0.27%) |
Jan 31, 2020 | 76.92 | 77.20 | 76.31 | 76.73 | 116,703 | -0.32(-0.42%) |
Jan 30, 2020 | 76.33 | 77.11 | 76.20 | 77.05 | 102,391 | +0.70(+0.91%) |
Jan 29, 2020 | 76.29 | 76.44 | 75.94 | 76.36 | 65,250 | +0.21(+0.27%) |
Jan 28, 2020 | 76.01 | 76.49 | 75.84 | 76.15 | 65,095 | +0.22(+0.29%) |
Jan 27, 2020 | 76.05 | 76.45 | 75.71 | 75.93 | 84,836 | -0.24(-0.31%) |
Jan 24, 2020 | 75.83 | 76.38 | 75.81 | 76.16 | 68,001 | +0.19(+0.25%) |
Jan 23, 2020 | 75.25 | 75.98 | 75.25 | 75.97 | 108,841 | +0.67(+0.89%) |
Jan 22, 2020 | 75.20 | 75.48 | 75.20 | 75.31 | 89,767 | +0.28(+0.37%) |
Jan 21, 2020 | 74.61 | 75.09 | 74.36 | 75.03 | 128,416 | +0.55(+0.74%) |
Jan 17, 2020 | 73.97 | 74.55 | 73.84 | 74.47 | 60,820 | +0.49(+0.66%) |
Jan 16, 2020 | 73.53 | 74.04 | 73.53 | 73.98 | 66,693 | +0.45(+0.62%) |
Jan 15, 2020 | 72.60 | 73.59 | 72.60 | 73.53 | 131,663 | +1.01(+1.39%) |
Jan 14, 2020 | 72.35 | 72.52 | 72.00 | 72.52 | 224,758 | +0.23(+0.31%) |
Jan 13, 2020 | 71.82 | 72.50 | 71.82 | 72.29 | 55,858 | +0.43(+0.60%) |
Jan 10, 2020 | 71.74 | 72.04 | 71.74 | 71.86 | 41,294 | +0.18(+0.25%) |
Jan 09, 2020 | 71.27 | 71.74 | 71.17 | 71.68 | 99,370 | +0.33(+0.46%) |
Jan 08, 2020 | 71.42 | 71.60 | 71.24 | 71.36 | 163,424 | -0.01(-0.02%) |
Jan 07, 2020 | 71.42 | 71.42 | 70.99 | 71.37 | 62,700 | -0.09(-0.13%) |
Jan 06, 2020 | 71.20 | 71.67 | 71.20 | 71.47 | 135,620 | +0.10(+0.14%) |
Jan 03, 2020 | 71.19 | 71.64 | 70.99 | 71.36 | 1,171,743 | +0.06(+0.08%) |
Jan 02, 2020 | 72.24 | 72.24 | 71.07 | 71.31 | 144,797 | -0.90(-1.25%) |
Dec 31, 2019 | 71.88 | 72.26 | 71.87 | 72.21 | 35,235 | +0.35(+0.48%) |
Dec 30, 2019 | 71.71 | 71.89 | 71.64 | 71.86 | 49,017 | -0.02(-0.02%) |
Dec 27, 2019 | 71.77 | 71.91 | 71.65 | 71.88 | 47,130 | +0.20(+0.27%) |
Dec 26, 2019 | 71.70 | 71.71 | 71.47 | 71.68 | 13,694 | +0.07(+0.09%) |
Dec 24, 2019 | 71.58 | 71.65 | 71.38 | 71.61 | 27,380 | +0.08(+0.12%) |
Dec 23, 2019 | 72.41 | 72.41 | 71.40 | 71.53 | 220,398 | -0.75(-1.04%) |
Dec 20, 2019 | 71.84 | 72.62 | 71.84 | 72.28 | 68,450 | +0.54(+0.75%) |
Dec 19, 2019 | 71.75 | 71.90 | 71.43 | 71.74 | 54,545 | -0.08(-0.11%) |
Dec 18, 2019 | 71.59 | 71.85 | 71.18 | 71.81 | 86,910 | +0.34(+0.47%) |
Dec 17, 2019 | 71.21 | 71.83 | 71.21 | 71.47 | 63,874 | +0.22(+0.31%) |
Dec 16, 2019 | 70.41 | 71.26 | 70.41 | 71.26 | 53,764 | +0.91(+1.29%) |
Dec 13, 2019 | 69.89 | 70.43 | 69.61 | 70.35 | 68,892 | +0.53(+0.76%) |
Dec 12, 2019 | 70.00 | 70.30 | 69.60 | 69.82 | 85,846 | -0.29(-0.42%) |
Dec 11, 2019 | 69.92 | 70.16 | 69.77 | 70.11 | 47,341 | +0.26(+0.37%) |
Dec 10, 2019 | 69.91 | 70.00 | 69.72 | 69.85 | 47,872 | +0.03(+0.04%) |
Dec 09, 2019 | 70.33 | 70.33 | 69.77 | 69.82 | 45,369 | -0.36(-0.52%) |
Dec 06, 2019 | 70.17 | 70.50 | 70.13 | 70.18 | 48,337 | -0.15(-0.21%) |
Dec 05, 2019 | 70.11 | 70.33 | 69.95 | 70.33 | 163,725 | +0.11(+0.16%) |
Dec 04, 2019 | 69.72 | 70.28 | 69.72 | 70.22 | 78,098 | +0.47(+0.67%) |
Dec 03, 2019 | 69.66 | 69.84 | 69.57 | 69.75 | 84,775 | +0.28(+0.41%) |