Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.35 | 62.68 | 59.94 | 61.07 | 12,316,367 | -2.33(-3.68%) |
Feb 27, 2020 | 66.03 | 66.62 | 63.38 | 63.40 | 6,839,495 | -2.50(-3.80%) |
Feb 26, 2020 | 66.88 | 67.30 | 65.88 | 65.90 | 4,634,822 | -0.80(-1.19%) |
Feb 25, 2020 | 67.24 | 67.77 | 66.44 | 66.70 | 6,350,858 | -0.56(-0.83%) |
Feb 24, 2020 | 64.81 | 68.43 | 64.34 | 67.26 | 6,178,970 | -1.67(-2.43%) |
Feb 21, 2020 | 67.95 | 69.17 | 67.88 | 68.93 | 5,910,436 | +1.00(+1.48%) |
Feb 20, 2020 | 68.20 | 68.37 | 67.10 | 67.93 | 3,707,791 | -0.34(-0.50%) |
Feb 19, 2020 | 68.68 | 68.93 | 68.23 | 68.27 | 2,972,864 | -0.48(-0.70%) |
Feb 18, 2020 | 69.24 | 69.31 | 68.73 | 68.75 | 4,836,361 | -0.56(-0.81%) |
Feb 14, 2020 | 69.01 | 69.32 | 68.79 | 69.31 | 3,120,696 | +0.29(+0.42%) |
Feb 13, 2020 | 68.43 | 69.24 | 68.35 | 69.02 | 3,217,530 | +0.38(+0.55%) |
Feb 12, 2020 | 68.87 | 68.97 | 68.23 | 68.64 | 4,133,258 | -0.14(-0.21%) |
Feb 11, 2020 | 69.80 | 69.85 | 68.77 | 68.78 | 4,417,888 | -1.12(-1.60%) |
Feb 10, 2020 | 68.65 | 69.96 | 68.65 | 69.90 | 4,889,018 | +1.19(+1.74%) |
Feb 07, 2020 | 69.05 | 69.15 | 68.59 | 68.71 | 3,565,846 | -0.25(-0.37%) |
Feb 06, 2020 | 68.66 | 69.23 | 68.53 | 68.96 | 5,160,711 | +0.52(+0.77%) |
Feb 05, 2020 | 68.01 | 68.57 | 67.34 | 68.44 | 4,739,114 | +0.30(+0.44%) |
Feb 04, 2020 | 68.03 | 68.86 | 67.95 | 68.14 | 5,166,066 | +0.42(+0.63%) |
Feb 03, 2020 | 66.93 | 68.20 | 66.93 | 67.72 | 8,548,209 | +1.04(+1.56%) |
Jan 31, 2020 | 66.55 | 67.75 | 66.31 | 66.68 | 15,040,048 | +3.90(+6.20%) |
Jan 30, 2020 | 62.18 | 62.99 | 61.96 | 62.78 | 3,913,897 | +0.58(+0.93%) |
Jan 29, 2020 | 63.04 | 63.16 | 62.19 | 62.20 | 3,577,800 | -0.80(-1.26%) |
Jan 28, 2020 | 63.37 | 63.70 | 62.86 | 63.00 | 3,065,704 | -0.35(-0.56%) |
Jan 27, 2020 | 63.40 | 63.98 | 63.05 | 63.35 | 4,080,877 | -0.18(-0.28%) |
Jan 24, 2020 | 64.01 | 64.24 | 63.33 | 63.53 | 3,251,265 | -0.28(-0.44%) |
Jan 23, 2020 | 63.33 | 64.22 | 63.26 | 63.81 | 2,856,586 | +0.07(+0.11%) |
Jan 22, 2020 | 64.06 | 64.24 | 63.72 | 63.74 | 3,198,668 | -0.30(-0.47%) |
Jan 21, 2020 | 63.84 | 64.12 | 63.10 | 64.04 | 7,202,988 | +0.10(+0.15%) |
Jan 17, 2020 | 63.27 | 64.05 | 63.27 | 63.94 | 4,474,838 | +0.39(+0.61%) |
Jan 16, 2020 | 63.74 | 63.94 | 63.48 | 63.55 | 3,028,311 | -0.04(-0.07%) |
Jan 15, 2020 | 63.19 | 63.82 | 63.19 | 63.60 | 4,014,500 | +0.46(+0.73%) |
Jan 14, 2020 | 63.01 | 63.24 | 62.91 | 63.14 | 5,245,446 | +0.13(+0.21%) |
Jan 13, 2020 | 63.02 | 63.38 | 62.70 | 63.01 | 5,166,874 | -0.01(-0.01%) |
Jan 10, 2020 | 62.64 | 63.27 | 62.39 | 63.02 | 4,145,657 | +0.26(+0.42%) |
Jan 09, 2020 | 62.32 | 62.83 | 62.04 | 62.75 | 4,448,579 | +0.53(+0.85%) |
Jan 08, 2020 | 60.90 | 62.57 | 60.84 | 62.22 | 5,205,522 | +1.55(+2.55%) |
Jan 07, 2020 | 61.50 | 61.50 | 60.61 | 60.68 | 5,009,534 | -0.84(-1.37%) |
Jan 06, 2020 | 61.16 | 61.85 | 61.09 | 61.52 | 5,129,221 | +0.42(+0.69%) |
Jan 03, 2020 | 60.94 | 61.51 | 60.79 | 61.10 | 3,867,127 | -0.09(-0.15%) |
Jan 02, 2020 | 61.84 | 61.93 | 60.98 | 61.19 | 3,831,543 | -0.65(-1.05%) |
Dec 31, 2019 | 61.78 | 61.91 | 61.42 | 61.84 | 2,182,036 | +0.04(+0.07%) |
Dec 30, 2019 | 61.87 | 62.07 | 61.58 | 61.79 | 2,015,677 | -0.35(-0.56%) |
Dec 27, 2019 | 61.84 | 62.29 | 61.83 | 62.14 | 3,277,006 | +0.54(+0.87%) |
Dec 26, 2019 | 61.80 | 61.96 | 61.47 | 61.60 | 2,775,939 | +0.03(+0.04%) |
Dec 24, 2019 | 61.67 | 61.74 | 61.32 | 61.58 | 909,061 | -0.15(-0.25%) |
Dec 23, 2019 | 61.99 | 62.04 | 61.62 | 61.73 | 3,090,263 | -0.12(-0.19%) |
Dec 20, 2019 | 62.07 | 62.25 | 61.77 | 61.85 | 6,688,267 | +0.46(+0.75%) |
Dec 19, 2019 | 60.43 | 61.51 | 60.43 | 61.39 | 4,749,467 | +0.06(+0.10%) |
Dec 18, 2019 | 61.20 | 61.47 | 60.81 | 61.33 | 6,507,981 | +0.39(+0.63%) |
Dec 17, 2019 | 61.67 | 61.67 | 60.91 | 60.94 | 5,173,883 | -0.93(-1.50%) |
Dec 16, 2019 | 61.84 | 62.19 | 61.55 | 61.87 | 3,752,870 | +0.16(+0.26%) |
Dec 13, 2019 | 60.39 | 61.87 | 60.25 | 61.70 | 5,766,070 | +1.31(+2.17%) |
Dec 12, 2019 | 60.68 | 60.93 | 60.13 | 60.39 | 4,072,633 | -0.21(-0.34%) |
Dec 11, 2019 | 61.01 | 61.69 | 60.45 | 60.60 | 3,594,975 | -0.42(-0.69%) |
Dec 10, 2019 | 61.36 | 61.69 | 60.95 | 61.02 | 4,253,229 | -0.60(-0.98%) |
Dec 09, 2019 | 61.31 | 61.69 | 61.09 | 61.62 | 4,018,967 | +0.32(+0.53%) |
Dec 06, 2019 | 60.98 | 61.38 | 60.54 | 61.30 | 3,901,526 | +0.38(+0.62%) |
Dec 05, 2019 | 60.96 | 61.01 | 60.51 | 60.92 | 4,515,756 | -0.23(-0.38%) |
Dec 04, 2019 | 60.29 | 61.23 | 60.29 | 61.16 | 3,650,266 | +0.70(+1.16%) |
Dec 03, 2019 | 60.75 | 60.75 | 60.00 | 60.45 | 4,214,970 | -0.24(-0.40%) |