Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.59 | 63.27 | 61.16 | 63.27 | 5,946,587 | +0.06(+0.09%) |
Feb 27, 2020 | 63.88 | 64.29 | 63.13 | 63.21 | 1,948,114 | -0.99(-1.54%) |
Feb 26, 2020 | 64.47 | 64.92 | 64.16 | 64.20 | 1,687,912 | +0.53(+0.83%) |
Feb 25, 2020 | 64.90 | 65.03 | 63.67 | 63.67 | 1,334,737 | -0.19(-0.29%) |
Feb 24, 2020 | 63.57 | 64.28 | 63.57 | 63.86 | 2,053,075 | -2.31(-3.48%) |
Feb 21, 2020 | 66.47 | 66.56 | 66.10 | 66.16 | 1,482,488 | -0.34(-0.51%) |
Feb 20, 2020 | 67.10 | 67.12 | 66.34 | 66.51 | 3,312,392 | -1.15(-1.70%) |
Feb 19, 2020 | 67.69 | 67.83 | 67.61 | 67.65 | 531,426 | +0.46(+0.69%) |
Feb 18, 2020 | 67.20 | 67.39 | 67.09 | 67.19 | 995,165 | -0.49(-0.72%) |
Feb 14, 2020 | 67.95 | 68.00 | 67.46 | 67.68 | 396,331 | +0.03(+0.04%) |
Feb 13, 2020 | 67.75 | 68.00 | 67.55 | 67.65 | 1,702,496 | -0.84(-1.23%) |
Feb 12, 2020 | 68.22 | 68.55 | 68.07 | 68.50 | 833,127 | +0.97(+1.44%) |
Feb 11, 2020 | 67.47 | 67.84 | 67.40 | 67.52 | 1,917,992 | +0.71(+1.07%) |
Feb 10, 2020 | 66.30 | 66.81 | 66.30 | 66.81 | 2,683,401 | +0.71(+1.08%) |
Feb 07, 2020 | 66.38 | 66.45 | 65.99 | 66.10 | 549,289 | -0.97(-1.45%) |
Feb 06, 2020 | 67.38 | 67.53 | 66.99 | 67.07 | 869,693 | +0.42(+0.62%) |
Feb 05, 2020 | 67.48 | 67.48 | 66.51 | 66.65 | 1,576,334 | +0.26(+0.39%) |
Feb 04, 2020 | 66.22 | 66.65 | 66.21 | 66.39 | 1,052,981 | +1.90(+2.94%) |
Feb 03, 2020 | 64.07 | 64.68 | 64.03 | 64.50 | 1,024,990 | +0.74(+1.16%) |
Jan 31, 2020 | 64.14 | 64.16 | 63.43 | 63.76 | 3,030,437 | -1.39(-2.13%) |
Jan 30, 2020 | 64.69 | 65.22 | 64.36 | 65.14 | 1,778,225 | -1.07(-1.62%) |
Jan 29, 2020 | 66.38 | 66.45 | 66.06 | 66.22 | 1,021,400 | +0.40(+0.60%) |
Jan 28, 2020 | 65.58 | 66.01 | 65.29 | 65.82 | 1,299,148 | +0.39(+0.59%) |
Jan 27, 2020 | 64.65 | 65.74 | 64.40 | 65.43 | 1,120,291 | -2.31(-3.40%) |
Jan 24, 2020 | 68.32 | 68.39 | 67.38 | 67.74 | 1,064,012 | -0.57(-0.84%) |
Jan 23, 2020 | 67.95 | 68.42 | 67.60 | 68.31 | 3,535,892 | -0.70(-1.02%) |
Jan 22, 2020 | 69.34 | 69.36 | 68.88 | 69.01 | 1,141,854 | +0.34(+0.50%) |
Jan 21, 2020 | 68.76 | 68.92 | 68.53 | 68.67 | 1,532,578 | -1.90(-2.69%) |
Jan 17, 2020 | 70.50 | 70.57 | 70.30 | 70.57 | 1,179,055 | +0.35(+0.50%) |
Jan 16, 2020 | 70.25 | 70.34 | 70.10 | 70.22 | 320,815 | +0.37(+0.53%) |
Jan 15, 2020 | 69.90 | 70.04 | 69.67 | 69.85 | 1,631,065 | -0.45(-0.65%) |
Jan 14, 2020 | 70.31 | 70.34 | 70.00 | 70.30 | 1,188,210 | -0.38(-0.54%) |
Jan 13, 2020 | 70.12 | 70.76 | 69.98 | 70.68 | 1,039,377 | +1.20(+1.73%) |
Jan 10, 2020 | 69.44 | 69.68 | 69.33 | 69.48 | 1,409,465 | +0.44(+0.63%) |
Jan 09, 2020 | 69.16 | 69.19 | 68.92 | 69.04 | 3,238,197 | +0.69(+1.00%) |
Jan 08, 2020 | 67.99 | 68.75 | 67.93 | 68.36 | 1,416,478 | +0.15(+0.22%) |
Jan 07, 2020 | 68.12 | 68.26 | 67.95 | 68.21 | 626,641 | +0.24(+0.35%) |
Jan 06, 2020 | 67.71 | 68.02 | 67.63 | 67.97 | 446,873 | -0.28(-0.41%) |
Jan 03, 2020 | 68.33 | 68.65 | 68.15 | 68.25 | 1,022,964 | -1.10(-1.59%) |
Jan 02, 2020 | 68.78 | 69.39 | 68.78 | 69.35 | 908,372 | +1.31(+1.92%) |
Dec 31, 2019 | 67.82 | 68.07 | 67.73 | 68.04 | 230,842 | +0.22(+0.33%) |
Dec 30, 2019 | 68.38 | 68.38 | 67.74 | 67.82 | 559,145 | -0.41(-0.60%) |
Dec 27, 2019 | 68.34 | 68.44 | 68.08 | 68.23 | 2,339,315 | +0.41(+0.60%) |
Dec 26, 2019 | 67.67 | 67.87 | 67.52 | 67.82 | 196,846 | +0.42(+0.62%) |
Dec 24, 2019 | 67.47 | 67.49 | 67.32 | 67.40 | 128,761 | -0.20(-0.30%) |
Dec 23, 2019 | 67.54 | 67.61 | 67.40 | 67.61 | 264,436 | +0.03(+0.04%) |
Dec 20, 2019 | 67.56 | 67.69 | 67.47 | 67.58 | 621,556 | +0.21(+0.32%) |
Dec 19, 2019 | 67.20 | 67.44 | 67.18 | 67.37 | 608,735 | -0.17(-0.25%) |
Dec 18, 2019 | 67.42 | 67.56 | 67.36 | 67.53 | 1,942,034 | +0.31(+0.47%) |
Dec 17, 2019 | 67.18 | 67.38 | 67.09 | 67.22 | 356,600 | +0.55(+0.82%) |
Dec 16, 2019 | 66.66 | 66.82 | 66.56 | 66.67 | 1,996,771 | +0.49(+0.75%) |
Dec 13, 2019 | 66.35 | 66.81 | 66.02 | 66.18 | 1,608,523 | +0.02(+0.03%) |
Dec 12, 2019 | 65.08 | 66.21 | 65.08 | 66.16 | 1,459,229 | +1.35(+2.09%) |
Dec 11, 2019 | 64.39 | 64.93 | 64.36 | 64.81 | 1,146,059 | +0.72(+1.13%) |
Dec 10, 2019 | 63.99 | 64.16 | 63.86 | 64.09 | 1,991,118 | +0.28(+0.44%) |
Dec 09, 2019 | 64.02 | 64.19 | 63.77 | 63.80 | 378,867 | -0.38(-0.60%) |
Dec 06, 2019 | 64.18 | 64.20 | 64.05 | 64.19 | 557,330 | +0.48(+0.76%) |
Dec 05, 2019 | 63.54 | 63.82 | 63.52 | 63.70 | 694,740 | +0.26(+0.40%) |
Dec 04, 2019 | 63.48 | 63.57 | 63.41 | 63.45 | 579,044 | +0.39(+0.62%) |
Dec 03, 2019 | 62.80 | 63.08 | 62.56 | 63.05 | 992,510 | -0.40(-0.63%) |