Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.61 | 66.61 | 63.77 | 65.26 | 9,879,408 | -2.59(-3.81%) |
Feb 27, 2020 | 71.31 | 71.56 | 67.77 | 67.85 | 5,445,550 | -3.80(-5.30%) |
Feb 26, 2020 | 72.83 | 73.32 | 71.60 | 71.65 | 4,725,555 | -0.84(-1.16%) |
Feb 25, 2020 | 74.15 | 74.43 | 72.28 | 72.49 | 4,698,824 | -1.66(-2.24%) |
Feb 24, 2020 | 73.52 | 75.05 | 73.37 | 74.15 | 5,649,125 | +0.35(+0.47%) |
Feb 21, 2020 | 73.53 | 74.11 | 73.41 | 73.80 | 3,786,134 | +0.11(+0.15%) |
Feb 20, 2020 | 72.50 | 73.75 | 72.43 | 73.70 | 3,675,376 | +1.16(+1.61%) |
Feb 19, 2020 | 73.47 | 73.65 | 72.38 | 72.53 | 3,228,420 | -0.94(-1.28%) |
Feb 18, 2020 | 72.57 | 73.50 | 72.09 | 73.47 | 4,141,209 | +1.26(+1.74%) |
Feb 14, 2020 | 71.33 | 72.34 | 71.18 | 72.22 | 3,489,303 | +1.01(+1.41%) |
Feb 13, 2020 | 70.81 | 71.76 | 70.81 | 71.21 | 4,325,219 | +0.38(+0.54%) |
Feb 12, 2020 | 70.19 | 71.16 | 70.06 | 70.83 | 4,194,917 | +0.46(+0.66%) |
Feb 11, 2020 | 70.39 | 71.19 | 70.07 | 70.37 | 4,553,387 | +0.52(+0.74%) |
Feb 10, 2020 | 70.03 | 70.19 | 69.53 | 69.85 | 2,820,715 | -0.18(-0.26%) |
Feb 07, 2020 | 70.55 | 70.70 | 69.99 | 70.03 | 2,757,097 | -0.38(-0.54%) |
Feb 06, 2020 | 70.27 | 70.76 | 70.00 | 70.41 | 1,930,784 | +0.29(+0.41%) |
Feb 05, 2020 | 69.72 | 70.37 | 69.46 | 70.12 | 3,153,543 | +0.30(+0.43%) |
Feb 04, 2020 | 71.00 | 71.05 | 69.80 | 69.82 | 3,664,396 | -1.06(-1.49%) |
Feb 03, 2020 | 70.97 | 71.13 | 70.71 | 70.88 | 2,458,849 | +0.07(+0.10%) |
Jan 31, 2020 | 71.31 | 71.52 | 70.38 | 70.81 | 4,805,725 | -0.60(-0.84%) |
Jan 30, 2020 | 70.47 | 71.58 | 70.13 | 71.41 | 4,093,972 | +0.90(+1.28%) |
Jan 29, 2020 | 69.85 | 70.57 | 69.72 | 70.51 | 3,600,552 | +0.72(+1.03%) |
Jan 28, 2020 | 68.91 | 69.86 | 68.89 | 69.79 | 3,292,059 | +0.99(+1.44%) |
Jan 27, 2020 | 69.32 | 69.53 | 68.69 | 68.80 | 2,695,794 | -0.56(-0.81%) |
Jan 24, 2020 | 69.39 | 69.64 | 68.92 | 69.36 | 3,198,165 | -0.06(-0.08%) |
Jan 23, 2020 | 69.10 | 69.48 | 68.87 | 69.42 | 2,750,248 | +0.31(+0.45%) |
Jan 22, 2020 | 69.58 | 69.71 | 69.09 | 69.10 | 2,760,506 | -0.28(-0.40%) |
Jan 21, 2020 | 69.36 | 69.60 | 68.57 | 69.39 | 5,473,966 | -0.02(-0.02%) |
Jan 17, 2020 | 69.15 | 69.43 | 68.40 | 69.40 | 4,372,892 | +0.45(+0.65%) |
Jan 16, 2020 | 68.53 | 69.15 | 68.38 | 68.96 | 3,216,487 | +0.43(+0.63%) |
Jan 15, 2020 | 67.84 | 68.53 | 67.82 | 68.53 | 3,329,689 | +0.86(+1.27%) |
Jan 14, 2020 | 67.69 | 67.87 | 67.10 | 67.67 | 3,478,104 | -0.08(-0.12%) |
Jan 13, 2020 | 67.78 | 68.05 | 67.66 | 67.75 | 2,091,041 | -0.02(-0.02%) |
Jan 10, 2020 | 67.76 | 68.23 | 67.68 | 67.77 | 2,931,005 | +0.12(+0.18%) |
Jan 09, 2020 | 67.32 | 67.76 | 67.30 | 67.64 | 2,672,169 | +0.19(+0.28%) |
Jan 08, 2020 | 68.06 | 68.11 | 67.35 | 67.45 | 3,137,962 | -0.43(-0.63%) |
Jan 07, 2020 | 67.86 | 68.11 | 67.68 | 67.88 | 3,100,409 | -0.15(-0.22%) |
Jan 06, 2020 | 67.59 | 68.25 | 67.59 | 68.03 | 2,621,193 | +0.52(+0.77%) |
Jan 03, 2020 | 67.55 | 68.16 | 67.49 | 67.51 | 3,440,255 | -0.17(-0.24%) |
Jan 02, 2020 | 68.44 | 68.49 | 67.30 | 67.68 | 3,638,315 | -0.71(-1.04%) |
Dec 31, 2019 | 67.93 | 68.42 | 67.76 | 68.39 | 3,459,390 | +0.61(+0.90%) |
Dec 30, 2019 | 67.51 | 67.78 | 67.39 | 67.78 | 2,234,820 | +0.07(+0.10%) |
Dec 27, 2019 | 67.26 | 67.73 | 67.09 | 67.71 | 2,409,160 | +0.45(+0.66%) |
Dec 26, 2019 | 67.19 | 67.27 | 66.95 | 67.26 | 1,793,817 | +0.08(+0.12%) |
Dec 24, 2019 | 67.29 | 67.29 | 66.66 | 67.18 | 1,244,605 | -0.06(-0.09%) |
Dec 23, 2019 | 67.96 | 68.04 | 66.91 | 67.24 | 4,221,782 | -0.73(-1.08%) |
Dec 20, 2019 | 67.95 | 68.03 | 67.17 | 67.97 | 9,394,428 | +0.43(+0.64%) |
Dec 19, 2019 | 67.34 | 67.68 | 66.89 | 67.54 | 4,780,617 | +0.29(+0.43%) |
Dec 18, 2019 | 67.58 | 67.82 | 66.52 | 67.26 | 5,582,711 | -0.09(-0.13%) |
Dec 17, 2019 | 67.47 | 67.90 | 67.30 | 67.35 | 4,678,872 | -0.07(-0.10%) |
Dec 16, 2019 | 66.92 | 67.41 | 66.61 | 67.41 | 4,562,076 | +0.63(+0.94%) |
Dec 13, 2019 | 66.47 | 67.06 | 66.29 | 66.78 | 4,135,040 | +0.16(+0.24%) |
Dec 12, 2019 | 66.71 | 67.03 | 66.35 | 66.63 | 4,082,266 | -0.17(-0.26%) |
Dec 11, 2019 | 66.45 | 66.88 | 66.31 | 66.80 | 4,184,467 | +0.67(+1.01%) |
Dec 10, 2019 | 65.99 | 66.41 | 65.88 | 66.13 | 3,731,849 | +0.14(+0.21%) |
Dec 09, 2019 | 66.87 | 66.98 | 65.87 | 65.99 | 5,258,055 | -0.89(-1.33%) |
Dec 06, 2019 | 66.83 | 67.29 | 66.78 | 66.88 | 3,966,945 | -0.16(-0.23%) |
Dec 05, 2019 | 67.02 | 67.16 | 66.55 | 67.04 | 4,367,867 | -0.12(-0.18%) |
Dec 04, 2019 | 66.72 | 67.35 | 66.64 | 67.16 | 5,933,011 | +0.25(+0.38%) |
Dec 03, 2019 | 67.13 | 67.43 | 66.55 | 66.91 | 5,944,394 | -0.05(-0.07%) |