Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.37 | 57.97 | 56.06 | 57.87 | 7,183,287 | -0.24(-0.42%) |
Feb 27, 2020 | 58.71 | 61.12 | 58.10 | 58.11 | 5,140,959 | -2.03(-3.38%) |
Feb 26, 2020 | 60.72 | 61.93 | 60.09 | 60.14 | 5,316,636 | +0.03(+0.04%) |
Feb 25, 2020 | 62.61 | 62.90 | 59.86 | 60.11 | 4,797,501 | -2.34(-3.74%) |
Feb 24, 2020 | 62.79 | 63.14 | 62.28 | 62.45 | 3,979,521 | -2.62(-4.02%) |
Feb 21, 2020 | 64.51 | 65.08 | 64.09 | 65.07 | 2,873,115 | +0.06(+0.10%) |
Feb 20, 2020 | 64.77 | 65.73 | 64.55 | 65.01 | 2,590,498 | +0.14(+0.22%) |
Feb 19, 2020 | 64.87 | 65.51 | 64.61 | 64.86 | 3,280,944 | +0.38(+0.59%) |
Feb 18, 2020 | 65.22 | 65.63 | 63.81 | 64.48 | 4,755,526 | -1.87(-2.82%) |
Feb 14, 2020 | 65.94 | 66.35 | 65.54 | 66.35 | 3,098,794 | +0.33(+0.51%) |
Feb 13, 2020 | 67.11 | 67.24 | 65.34 | 66.02 | 3,932,860 | -1.59(-2.35%) |
Feb 12, 2020 | 66.84 | 67.77 | 66.62 | 67.61 | 3,745,106 | +1.41(+2.13%) |
Feb 11, 2020 | 66.23 | 66.95 | 66.08 | 66.20 | 3,044,510 | +0.39(+0.60%) |
Feb 10, 2020 | 65.87 | 66.14 | 65.25 | 65.80 | 3,070,465 | -0.34(-0.52%) |
Feb 07, 2020 | 67.19 | 67.19 | 66.00 | 66.14 | 2,546,999 | -1.33(-1.97%) |
Feb 06, 2020 | 68.71 | 68.71 | 67.17 | 67.47 | 2,500,168 | -0.68(-1.00%) |
Feb 05, 2020 | 66.89 | 68.29 | 66.83 | 68.15 | 4,399,046 | +2.48(+3.78%) |
Feb 04, 2020 | 66.83 | 67.03 | 65.42 | 65.67 | 4,216,988 | +0.57(+0.88%) |
Feb 03, 2020 | 64.65 | 65.76 | 64.32 | 65.09 | 4,387,147 | +0.87(+1.35%) |
Jan 31, 2020 | 65.73 | 66.08 | 63.84 | 64.23 | 4,806,699 | -1.97(-2.98%) |
Jan 30, 2020 | 65.45 | 66.22 | 65.14 | 66.20 | 2,966,003 | -0.07(-0.11%) |
Jan 29, 2020 | 67.23 | 67.25 | 66.23 | 66.27 | 3,443,495 | -0.47(-0.70%) |
Jan 28, 2020 | 66.46 | 67.15 | 65.99 | 66.74 | 4,784,238 | +0.62(+0.94%) |
Jan 27, 2020 | 67.28 | 67.45 | 66.11 | 66.12 | 3,977,121 | -2.65(-3.86%) |
Jan 24, 2020 | 69.78 | 69.78 | 68.35 | 68.77 | 2,272,748 | -0.80(-1.15%) |
Jan 23, 2020 | 68.69 | 69.68 | 68.17 | 69.57 | 2,029,412 | +0.51(+0.74%) |
Jan 22, 2020 | 69.74 | 69.76 | 68.92 | 69.06 | 3,372,942 | -0.21(-0.30%) |
Jan 21, 2020 | 69.43 | 69.61 | 68.75 | 69.26 | 3,509,115 | -0.48(-0.68%) |
Jan 17, 2020 | 69.79 | 70.28 | 69.63 | 69.74 | 5,585,621 | -0.08(-0.12%) |
Jan 16, 2020 | 69.12 | 69.84 | 69.05 | 69.82 | 2,719,985 | +1.08(+1.58%) |
Jan 15, 2020 | 68.92 | 69.29 | 68.43 | 68.74 | 2,641,001 | -0.19(-0.27%) |
Jan 14, 2020 | 69.25 | 69.54 | 68.84 | 68.92 | 2,543,149 | -0.47(-0.67%) |
Jan 13, 2020 | 69.17 | 69.43 | 69.00 | 69.39 | 2,190,941 | +0.40(+0.58%) |
Jan 10, 2020 | 69.89 | 69.92 | 68.89 | 68.99 | 2,931,999 | -0.77(-1.11%) |
Jan 09, 2020 | 69.72 | 69.78 | 69.07 | 69.76 | 2,575,357 | +0.26(+0.37%) |
Jan 08, 2020 | 69.14 | 69.73 | 68.90 | 69.50 | 2,848,817 | +0.24(+0.35%) |
Jan 07, 2020 | 68.63 | 69.44 | 68.48 | 69.26 | 2,784,922 | +0.17(+0.25%) |
Jan 06, 2020 | 68.04 | 69.12 | 67.92 | 69.08 | 4,225,831 | +0.56(+0.82%) |
Jan 03, 2020 | 68.14 | 68.60 | 67.75 | 68.52 | 2,980,738 | -0.95(-1.37%) |
Jan 02, 2020 | 68.65 | 69.50 | 68.39 | 69.47 | 2,824,265 | +1.09(+1.60%) |
Dec 31, 2019 | 68.47 | 68.81 | 68.17 | 68.38 | 1,846,371 | -0.16(-0.24%) |
Dec 30, 2019 | 68.71 | 68.87 | 68.25 | 68.54 | 1,398,545 | -0.06(-0.09%) |
Dec 27, 2019 | 68.91 | 68.92 | 68.44 | 68.60 | 1,107,153 | -0.14(-0.21%) |
Dec 26, 2019 | 68.46 | 68.74 | 68.20 | 68.74 | 978,526 | +0.51(+0.75%) |
Dec 24, 2019 | 69.03 | 69.03 | 68.21 | 68.23 | 546,160 | -0.62(-0.90%) |
Dec 23, 2019 | 68.54 | 68.91 | 68.34 | 68.85 | 1,626,449 | +0.47(+0.68%) |
Dec 20, 2019 | 68.97 | 69.00 | 68.21 | 68.39 | 6,089,623 | +0.16(+0.24%) |
Dec 19, 2019 | 68.20 | 68.39 | 67.89 | 68.22 | 2,483,697 | +0.04(+0.07%) |
Dec 18, 2019 | 68.56 | 68.57 | 67.81 | 68.18 | 2,971,405 | -0.10(-0.14%) |
Dec 17, 2019 | 68.69 | 68.69 | 68.16 | 68.28 | 11,897,222 | -0.01(-0.01%) |
Dec 16, 2019 | 68.65 | 69.00 | 68.29 | 68.29 | 2,538,542 | +0.16(+0.24%) |
Dec 13, 2019 | 68.62 | 69.26 | 67.78 | 68.13 | 3,820,555 | -0.89(-1.29%) |
Dec 12, 2019 | 67.85 | 69.15 | 67.67 | 69.01 | 2,784,360 | +1.11(+1.64%) |
Dec 11, 2019 | 67.15 | 67.94 | 66.84 | 67.90 | 2,495,367 | +1.06(+1.58%) |
Dec 10, 2019 | 67.20 | 67.45 | 66.82 | 66.84 | 4,761,049 | -0.55(-0.81%) |
Dec 09, 2019 | 67.37 | 67.73 | 67.28 | 67.39 | 3,249,006 | +0.06(+0.09%) |
Dec 06, 2019 | 67.16 | 67.43 | 66.92 | 67.33 | 3,443,808 | +1.00(+1.50%) |
Dec 05, 2019 | 66.34 | 66.45 | 65.79 | 66.33 | 3,312,401 | +0.43(+0.65%) |
Dec 04, 2019 | 65.70 | 66.52 | 65.53 | 65.90 | 2,747,587 | +0.80(+1.23%) |
Dec 03, 2019 | 65.16 | 65.33 | 64.47 | 65.10 | 3,092,420 | -0.67(-1.02%) |