Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 62.67 | 62.75 | 62.00 | 62.66 | 43,800 | -0.18(-0.29%) |
Feb 27, 2020 | 63.40 | 63.70 | 62.74 | 62.84 | 55,693 | -1.02(-1.60%) |
Feb 26, 2020 | 63.91 | 64.10 | 63.61 | 63.86 | 20,824 | +0.06(+0.09%) |
Feb 25, 2020 | 64.36 | 64.53 | 63.66 | 63.80 | 18,310 | -0.58(-0.90%) |
Feb 24, 2020 | 64.18 | 64.57 | 64.09 | 64.39 | 16,199 | -0.74(-1.14%) |
Feb 21, 2020 | 65.45 | 65.45 | 65.12 | 65.12 | 3,700 | -0.11(-0.16%) |
Feb 20, 2020 | 65.56 | 65.56 | 65.18 | 65.23 | 3,242 | -0.02(-0.02%) |
Feb 19, 2020 | 65.40 | 65.40 | 65.17 | 65.25 | 9,225 | +0.04(+0.05%) |
Feb 18, 2020 | 65.25 | 65.28 | 65.14 | 65.21 | 5,200 | -0.15(-0.22%) |
Feb 14, 2020 | 65.32 | 65.41 | 65.22 | 65.36 | 10,700 | +0.05(+0.07%) |
Feb 13, 2020 | 65.27 | 65.51 | 65.25 | 65.31 | 11,462 | -0.06(-0.09%) |
Feb 12, 2020 | 65.17 | 65.40 | 65.16 | 65.37 | 2,995 | +0.34(+0.52%) |
Feb 11, 2020 | 65.15 | 65.15 | 64.92 | 65.03 | 3,755 | +0.02(+0.03%) |
Feb 10, 2020 | 64.85 | 65.01 | 64.78 | 65.01 | 8,538 | +0.05(+0.07%) |
Feb 07, 2020 | 65.16 | 65.16 | 64.83 | 64.96 | 3,600 | -0.16(-0.24%) |
Feb 06, 2020 | 65.16 | 65.16 | 64.98 | 65.12 | 6,589 | +0.18(+0.27%) |
Feb 05, 2020 | 64.66 | 65.02 | 64.66 | 64.94 | 2,875 | +0.22(+0.35%) |
Feb 04, 2020 | 64.47 | 64.78 | 64.47 | 64.72 | 6,324 | +0.33(+0.51%) |
Feb 03, 2020 | 64.47 | 64.54 | 64.28 | 64.39 | 6,147 | -0.09(-0.15%) |
Jan 31, 2020 | 64.81 | 64.81 | 64.35 | 64.48 | 2,700 | -0.23(-0.36%) |
Jan 30, 2020 | 64.60 | 64.81 | 64.60 | 64.72 | 1,481 | -0.10(-0.15%) |
Jan 29, 2020 | 64.71 | 64.95 | 64.71 | 64.82 | 4,380 | -0.12(-0.18%) |
Jan 28, 2020 | 64.59 | 64.94 | 64.54 | 64.94 | 4,355 | +0.57(+0.89%) |
Jan 27, 2020 | 64.25 | 64.66 | 64.25 | 64.36 | 9,850 | -0.58(-0.89%) |
Jan 24, 2020 | 65.36 | 65.36 | 64.81 | 64.94 | 5,900 | -0.37(-0.56%) |
Jan 23, 2020 | 65.34 | 65.53 | 65.27 | 65.31 | 4,377 | -0.23(-0.35%) |
Jan 22, 2020 | 65.45 | 65.66 | 65.45 | 65.54 | 1,944 | -0.02(-0.03%) |
Jan 21, 2020 | 65.51 | 65.73 | 65.45 | 65.56 | 3,679 | -0.01(-0.01%) |
Jan 17, 2020 | 65.50 | 65.71 | 65.50 | 65.57 | 3,000 | -0.06(-0.09%) |
Jan 16, 2020 | 65.59 | 65.73 | 65.52 | 65.62 | 3,938 | -0.09(-0.14%) |
Jan 15, 2020 | 65.41 | 65.77 | 65.41 | 65.72 | 4,605 | +0.10(+0.15%) |
Jan 14, 2020 | 65.49 | 65.64 | 65.16 | 65.62 | 9,635 | +0.09(+0.14%) |
Jan 13, 2020 | 65.45 | 65.76 | 65.45 | 65.53 | 4,671 | -0.04(-0.07%) |
Jan 10, 2020 | 65.41 | 65.76 | 65.41 | 65.57 | 13,000 | -0.01(-0.01%) |
Jan 09, 2020 | 65.61 | 65.67 | 65.49 | 65.58 | 11,138 | +0.13(+0.20%) |
Jan 08, 2020 | 65.36 | 65.55 | 65.33 | 65.45 | 4,318 | +0.09(+0.14%) |
Jan 07, 2020 | 65.60 | 65.62 | 65.30 | 65.36 | 14,511 | -0.00(-0.01%) |
Jan 06, 2020 | 65.21 | 65.50 | 65.19 | 65.36 | 13,136 | +0.01(+0.02%) |
Jan 03, 2020 | 65.43 | 65.56 | 65.34 | 65.35 | 12,100 | -0.12(-0.18%) |
Jan 02, 2020 | 65.72 | 65.72 | 65.37 | 65.47 | 11,032 | +0.03(+0.04%) |
Dec 31, 2019 | 65.32 | 65.55 | 65.31 | 65.44 | 2,800 | +0.11(+0.16%) |
Dec 30, 2019 | 65.63 | 65.63 | 65.33 | 65.33 | 5,819 | -0.10(-0.16%) |
Dec 27, 2019 | 65.43 | 65.56 | 65.39 | 65.44 | 4,600 | -0.02(-0.03%) |
Dec 26, 2019 | 65.44 | 65.48 | 65.42 | 65.46 | 9,399 | +0.02(+0.03%) |
Dec 24, 2019 | 65.65 | 65.72 | 65.29 | 65.44 | 2,000 | -0.56(-0.85%) |
Dec 23, 2019 | 66.14 | 66.14 | 65.75 | 66.00 | 7,016 | +0.15(+0.23%) |
Dec 20, 2019 | 65.94 | 65.94 | 65.77 | 65.85 | 18,000 | +0.05(+0.08%) |
Dec 19, 2019 | 66.50 | 66.50 | 65.75 | 65.80 | 18,651 | -0.02(-0.02%) |
Dec 18, 2019 | 65.54 | 65.83 | 65.54 | 65.81 | 10,305 | +0.19(+0.28%) |
Dec 17, 2019 | 65.45 | 65.68 | 65.42 | 65.62 | 8,742 | +0.22(+0.33%) |
Dec 16, 2019 | 65.47 | 65.50 | 65.29 | 65.41 | 7,677 | +0.14(+0.21%) |
Dec 13, 2019 | 65.25 | 65.35 | 65.17 | 65.27 | 6,600 | +0.09(+0.14%) |
Dec 12, 2019 | 65.02 | 65.23 | 65.00 | 65.18 | 21,448 | +0.24(+0.36%) |
Dec 11, 2019 | 64.88 | 65.08 | 64.82 | 64.94 | 9,488 | +0.08(+0.13%) |
Dec 10, 2019 | 64.74 | 64.87 | 64.74 | 64.86 | 10,183 | +0.04(+0.06%) |
Dec 09, 2019 | 64.91 | 64.96 | 64.74 | 64.81 | 4,255 | +0.12(+0.19%) |
Dec 06, 2019 | 64.65 | 64.74 | 64.60 | 64.69 | 2,000 | +0.23(+0.36%) |
Dec 05, 2019 | 64.63 | 64.63 | 64.33 | 64.46 | 3,730 | +0.23(+0.37%) |
Dec 04, 2019 | 64.20 | 64.31 | 64.08 | 64.22 | 4,195 | +0.16(+0.24%) |
Dec 03, 2019 | 64.10 | 64.19 | 63.99 | 64.07 | 9,465 | -0.37(-0.57%) |