Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 70.11 | 72.96 | 68.33 | 72.63 | 1,189,590 | -2.40(-3.20%) |
Feb 27, 2020 | 76.24 | 80.06 | 73.61 | 75.03 | 1,116,454 | -0.90(-1.19%) |
Feb 26, 2020 | 75.58 | 78.82 | 74.83 | 75.93 | 556,999 | -0.33(-0.44%) |
Feb 25, 2020 | 80.94 | 81.59 | 74.50 | 76.26 | 965,503 | -4.54(-5.62%) |
Feb 24, 2020 | 79.89 | 82.32 | 79.00 | 80.80 | 604,433 | -2.60(-3.12%) |
Feb 21, 2020 | 84.51 | 84.78 | 81.63 | 83.40 | 421,300 | -1.12(-1.33%) |
Feb 20, 2020 | 83.72 | 85.49 | 82.56 | 84.52 | 591,658 | +0.93(+1.12%) |
Feb 19, 2020 | 80.83 | 83.65 | 79.47 | 83.59 | 592,664 | +2.77(+3.43%) |
Feb 18, 2020 | 78.99 | 82.44 | 78.84 | 80.82 | 714,054 | +2.65(+3.39%) |
Feb 14, 2020 | 75.04 | 78.32 | 75.04 | 78.17 | 478,266 | +3.57(+4.79%) |
Feb 13, 2020 | 73.59 | 75.42 | 72.85 | 74.60 | 360,920 | +1.26(+1.71%) |
Feb 12, 2020 | 73.40 | 73.40 | 71.96 | 73.35 | 324,232 | +0.21(+0.29%) |
Feb 11, 2020 | 73.10 | 73.46 | 71.96 | 73.13 | 452,712 | +0.41(+0.56%) |
Feb 10, 2020 | 73.46 | 73.69 | 71.69 | 72.72 | 252,231 | -0.36(-0.50%) |
Feb 07, 2020 | 75.22 | 75.70 | 72.28 | 73.08 | 850,702 | -2.13(-2.84%) |
Feb 06, 2020 | 75.52 | 76.03 | 74.92 | 75.22 | 274,798 | +0.03(+0.04%) |
Feb 05, 2020 | 75.04 | 75.64 | 74.44 | 75.19 | 372,573 | +0.16(+0.21%) |
Feb 04, 2020 | 73.91 | 75.03 | 72.68 | 75.03 | 469,343 | +2.03(+2.78%) |
Feb 03, 2020 | 71.54 | 74.05 | 71.54 | 73.00 | 579,796 | +2.30(+3.25%) |
Jan 31, 2020 | 73.86 | 74.06 | 70.24 | 70.70 | 963,116 | -3.15(-4.27%) |
Jan 30, 2020 | 74.27 | 75.25 | 73.42 | 73.85 | 649,186 | -0.47(-0.64%) |
Jan 29, 2020 | 73.46 | 74.95 | 71.69 | 74.33 | 719,758 | +1.34(+1.83%) |
Jan 28, 2020 | 68.22 | 73.10 | 68.13 | 72.99 | 1,803,923 | +5.87(+8.74%) |
Jan 27, 2020 | 63.14 | 67.28 | 62.59 | 67.12 | 1,112,332 | +3.33(+5.21%) |
Jan 24, 2020 | 61.62 | 63.85 | 60.48 | 63.80 | 2,930,111 | +1.03(+1.65%) |
Jan 23, 2020 | 64.25 | 66.60 | 62.67 | 62.76 | 722,172 | -1.76(-2.73%) |
Jan 22, 2020 | 64.40 | 65.05 | 64.25 | 64.52 | 269,306 | +0.13(+0.20%) |
Jan 21, 2020 | 65.60 | 66.05 | 63.84 | 64.40 | 373,741 | -0.77(-1.19%) |
Jan 17, 2020 | 66.31 | 66.68 | 64.93 | 65.17 | 520,548 | -0.39(-0.60%) |
Jan 16, 2020 | 65.34 | 66.90 | 64.99 | 65.56 | 402,971 | +0.22(+0.34%) |
Jan 15, 2020 | 67.14 | 67.14 | 63.61 | 65.34 | 1,827,197 | -1.27(-1.91%) |
Jan 14, 2020 | 66.35 | 67.06 | 64.89 | 66.62 | 427,782 | +0.54(+0.81%) |
Jan 13, 2020 | 63.75 | 66.26 | 63.74 | 66.08 | 657,304 | +2.65(+4.17%) |
Jan 10, 2020 | 62.40 | 63.61 | 62.16 | 63.43 | 510,168 | +1.45(+2.35%) |
Jan 09, 2020 | 61.27 | 62.44 | 60.44 | 61.98 | 486,109 | +1.14(+1.87%) |
Jan 08, 2020 | 60.27 | 61.34 | 60.11 | 60.84 | 414,128 | +0.55(+0.90%) |
Jan 07, 2020 | 61.46 | 61.60 | 59.81 | 60.30 | 351,869 | -0.95(-1.55%) |
Jan 06, 2020 | 58.99 | 61.68 | 58.55 | 61.24 | 548,685 | +1.91(+3.22%) |
Jan 03, 2020 | 57.16 | 59.47 | 56.80 | 59.33 | 387,373 | +1.17(+2.01%) |
Jan 02, 2020 | 61.26 | 61.95 | 57.67 | 58.16 | 782,871 | -1.77(-2.95%) |
Dec 31, 2019 | 57.86 | 61.69 | 57.86 | 59.93 | 664,737 | +1.92(+3.31%) |
Dec 30, 2019 | 59.05 | 59.05 | 57.67 | 58.01 | 447,365 | -0.71(-1.21%) |
Dec 27, 2019 | 61.54 | 61.76 | 57.96 | 58.72 | 548,591 | -2.35(-3.84%) |
Dec 26, 2019 | 60.06 | 62.11 | 59.63 | 61.07 | 674,886 | +1.83(+3.09%) |
Dec 24, 2019 | 58.82 | 59.45 | 57.73 | 59.24 | 281,095 | +0.58(+0.98%) |
Dec 23, 2019 | 55.42 | 59.14 | 55.31 | 58.66 | 594,685 | +3.34(+6.04%) |
Dec 20, 2019 | 57.53 | 57.71 | 54.26 | 55.32 | 1,262,940 | -2.21(-3.85%) |
Dec 19, 2019 | 57.44 | 57.79 | 56.16 | 57.53 | 598,897 | -0.15(-0.26%) |
Dec 18, 2019 | 57.68 | 57.87 | 57.02 | 57.68 | 422,225 | +0.44(+0.78%) |
Dec 17, 2019 | 57.69 | 57.72 | 55.58 | 57.24 | 623,707 | -0.44(-0.77%) |
Dec 16, 2019 | 57.72 | 58.07 | 57.39 | 57.68 | 521,260 | -0.01(-0.01%) |
Dec 13, 2019 | 57.40 | 57.87 | 56.36 | 57.69 | 454,935 | +0.28(+0.49%) |
Dec 12, 2019 | 57.68 | 57.83 | 56.48 | 57.41 | 392,054 | +0.18(+0.31%) |
Dec 11, 2019 | 57.76 | 57.84 | 56.63 | 57.23 | 457,842 | -0.53(-0.92%) |
Dec 10, 2019 | 58.28 | 58.77 | 57.22 | 57.76 | 506,882 | +1.00(+1.76%) |
Dec 09, 2019 | 57.24 | 57.76 | 56.32 | 56.76 | 359,524 | -0.21(-0.37%) |
Dec 06, 2019 | 56.55 | 58.22 | 55.55 | 56.97 | 569,375 | +0.43(+0.76%) |
Dec 05, 2019 | 59.63 | 59.92 | 55.38 | 56.54 | 784,871 | -2.95(-4.95%) |
Dec 04, 2019 | 60.20 | 60.84 | 59.39 | 59.49 | 344,269 | -1.38(-2.27%) |
Dec 03, 2019 | 60.19 | 60.91 | 59.81 | 60.87 | 363,605 | +0.46(+0.76%) |