Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.51 | 56.19 | 53.05 | 54.44 | 578,700 | -2.87(-5.01%) |
Feb 27, 2020 | 56.27 | 59.85 | 56.00 | 57.31 | 522,537 | -0.16(-0.28%) |
Feb 26, 2020 | 57.19 | 58.00 | 56.52 | 57.47 | 464,386 | +0.36(+0.63%) |
Feb 25, 2020 | 59.93 | 60.17 | 57.03 | 57.11 | 366,517 | -2.88(-4.80%) |
Feb 24, 2020 | 60.67 | 60.95 | 59.83 | 59.99 | 293,876 | -2.45(-3.92%) |
Feb 21, 2020 | 63.00 | 63.28 | 61.79 | 62.44 | 233,700 | -0.58(-0.92%) |
Feb 20, 2020 | 62.76 | 63.59 | 62.57 | 63.02 | 290,036 | +0.02(+0.03%) |
Feb 19, 2020 | 63.69 | 64.48 | 62.92 | 63.00 | 219,373 | -0.67(-1.05%) |
Feb 18, 2020 | 64.97 | 65.36 | 63.21 | 63.67 | 149,561 | -1.48(-2.27%) |
Feb 14, 2020 | 65.23 | 65.81 | 64.89 | 65.15 | 314,500 | -0.08(-0.12%) |
Feb 13, 2020 | 64.26 | 65.45 | 64.11 | 65.23 | 136,920 | +0.68(+1.05%) |
Feb 12, 2020 | 64.30 | 65.07 | 63.99 | 64.55 | 154,690 | +0.63(+0.99%) |
Feb 11, 2020 | 64.52 | 65.38 | 63.78 | 63.92 | 213,571 | -0.05(-0.08%) |
Feb 10, 2020 | 64.73 | 64.83 | 63.68 | 63.97 | 210,677 | -0.89(-1.37%) |
Feb 07, 2020 | 64.87 | 65.81 | 64.65 | 64.86 | 293,500 | -0.11(-0.17%) |
Feb 06, 2020 | 66.93 | 68.05 | 63.87 | 64.97 | 466,377 | -2.33(-3.46%) |
Feb 05, 2020 | 68.10 | 68.76 | 67.00 | 67.30 | 298,127 | -0.47(-0.69%) |
Feb 04, 2020 | 66.80 | 67.81 | 66.26 | 67.77 | 246,347 | +1.95(+2.96%) |
Feb 03, 2020 | 65.55 | 66.88 | 65.50 | 65.82 | 350,771 | +0.53(+0.81%) |
Jan 31, 2020 | 66.93 | 67.36 | 65.23 | 65.29 | 219,300 | -2.09(-3.10%) |
Jan 30, 2020 | 67.93 | 68.56 | 66.44 | 67.38 | 184,350 | -1.20(-1.75%) |
Jan 29, 2020 | 68.15 | 68.89 | 67.71 | 68.58 | 223,516 | +0.45(+0.66%) |
Jan 28, 2020 | 68.07 | 68.33 | 66.89 | 68.13 | 203,363 | +0.51(+0.75%) |
Jan 27, 2020 | 65.18 | 67.99 | 65.01 | 67.62 | 403,550 | +1.43(+2.16%) |
Jan 24, 2020 | 68.34 | 68.57 | 65.98 | 66.19 | 498,800 | -1.77(-2.60%) |
Jan 23, 2020 | 67.99 | 68.52 | 66.89 | 67.96 | 460,193 | -0.02(-0.03%) |
Jan 22, 2020 | 69.04 | 69.04 | 67.68 | 67.98 | 288,922 | -0.73(-1.06%) |
Jan 21, 2020 | 69.67 | 69.77 | 68.33 | 68.71 | 145,693 | -1.14(-1.63%) |
Jan 17, 2020 | 69.47 | 70.50 | 69.07 | 69.85 | 241,000 | +0.69(+1.00%) |
Jan 16, 2020 | 67.37 | 69.32 | 67.37 | 69.16 | 270,754 | +2.42(+3.63%) |
Jan 15, 2020 | 67.98 | 68.93 | 66.70 | 66.74 | 360,831 | -1.31(-1.93%) |
Jan 14, 2020 | 68.90 | 69.40 | 67.92 | 68.05 | 360,576 | -0.97(-1.41%) |
Jan 13, 2020 | 67.72 | 69.05 | 67.55 | 69.02 | 185,773 | +1.52(+2.25%) |
Jan 10, 2020 | 68.79 | 68.79 | 67.16 | 67.50 | 199,100 | -1.42(-2.06%) |
Jan 09, 2020 | 67.45 | 69.04 | 66.87 | 68.92 | 216,324 | +1.77(+2.64%) |
Jan 08, 2020 | 67.54 | 68.23 | 66.43 | 67.15 | 241,697 | +1.22(+1.85%) |
Jan 07, 2020 | 65.65 | 66.07 | 64.79 | 65.93 | 202,946 | +0.09(+0.14%) |
Jan 06, 2020 | 64.73 | 66.04 | 64.60 | 65.84 | 173,589 | +0.84(+1.29%) |
Jan 03, 2020 | 63.79 | 65.12 | 63.79 | 65.00 | 250,800 | +0.85(+1.33%) |
Jan 02, 2020 | 63.93 | 64.33 | 63.29 | 64.15 | 157,053 | +0.58(+0.91%) |
Dec 31, 2019 | 63.16 | 63.92 | 62.93 | 63.57 | 198,700 | +0.41(+0.65%) |
Dec 30, 2019 | 62.97 | 63.68 | 62.73 | 63.16 | 123,158 | +0.28(+0.45%) |
Dec 27, 2019 | 63.58 | 63.77 | 62.77 | 62.88 | 159,300 | -0.66(-1.04%) |
Dec 26, 2019 | 63.52 | 64.18 | 63.37 | 63.54 | 91,657 | +0.02(+0.03%) |
Dec 24, 2019 | 63.85 | 64.24 | 63.46 | 63.52 | 60,400 | -0.12(-0.19%) |
Dec 23, 2019 | 62.64 | 63.89 | 62.55 | 63.64 | 135,134 | +0.76(+1.21%) |
Dec 20, 2019 | 63.35 | 63.37 | 62.27 | 62.88 | 520,500 | -0.10(-0.16%) |
Dec 19, 2019 | 63.72 | 63.98 | 62.96 | 62.98 | 168,221 | -0.93(-1.46%) |
Dec 18, 2019 | 64.53 | 64.72 | 62.94 | 63.91 | 279,356 | -0.51(-0.79%) |
Dec 17, 2019 | 64.52 | 64.84 | 64.00 | 64.42 | 225,093 | -0.41(-0.63%) |
Dec 16, 2019 | 64.50 | 65.68 | 64.50 | 64.83 | 270,268 | +0.33(+0.51%) |
Dec 13, 2019 | 64.60 | 65.69 | 64.06 | 64.50 | 264,600 | -0.59(-0.91%) |
Dec 12, 2019 | 65.17 | 65.98 | 64.93 | 65.09 | 349,169 | +0.14(+0.22%) |
Dec 11, 2019 | 63.64 | 65.62 | 63.18 | 64.95 | 248,511 | +1.39(+2.19%) |
Dec 10, 2019 | 64.21 | 64.51 | 63.46 | 63.56 | 282,622 | -0.82(-1.27%) |
Dec 09, 2019 | 64.25 | 65.02 | 63.81 | 64.38 | 332,302 | +0.10(+0.16%) |
Dec 06, 2019 | 63.67 | 64.59 | 62.78 | 64.28 | 380,500 | +1.02(+1.61%) |
Dec 05, 2019 | 63.67 | 64.35 | 63.00 | 63.26 | 329,438 | +0.25(+0.40%) |
Dec 04, 2019 | 63.05 | 64.70 | 62.99 | 63.01 | 600,843 | +0.43(+0.69%) |
Dec 03, 2019 | 59.57 | 62.59 | 59.50 | 62.58 | 451,426 | +2.82(+4.72%) |