Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.60 | 59.50 | 57.25 | 58.47 | 49,757 | -1.90(-3.15%) |
Feb 27, 2020 | 61.24 | 62.25 | 60.37 | 60.37 | 56,319 | -2.08(-3.34%) |
Feb 26, 2020 | 62.50 | 63.31 | 62.22 | 62.45 | 29,153 | +0.38(+0.61%) |
Feb 25, 2020 | 63.81 | 63.81 | 61.79 | 62.07 | 30,124 | -1.60(-2.51%) |
Feb 24, 2020 | 63.86 | 64.16 | 63.48 | 63.67 | 21,625 | -1.83(-2.79%) |
Feb 21, 2020 | 66.37 | 66.37 | 65.33 | 65.50 | 20,922 | -1.11(-1.67%) |
Feb 20, 2020 | 66.55 | 67.30 | 66.34 | 66.61 | 18,757 | +0.36(+0.54%) |
Feb 19, 2020 | 66.16 | 66.60 | 66.16 | 66.25 | 35,604 | +0.22(+0.34%) |
Feb 18, 2020 | 66.10 | 66.10 | 65.77 | 66.03 | 7,083 | -0.38(-0.57%) |
Feb 14, 2020 | 66.14 | 66.41 | 66.14 | 66.41 | 14,526 | +0.39(+0.59%) |
Feb 13, 2020 | 65.90 | 66.17 | 65.68 | 66.02 | 20,163 | -0.10(-0.15%) |
Feb 12, 2020 | 66.17 | 66.23 | 65.86 | 66.12 | 13,397 | -0.02(-0.03%) |
Feb 11, 2020 | 66.06 | 66.55 | 66.06 | 66.14 | 13,240 | +0.32(+0.49%) |
Feb 10, 2020 | 65.69 | 65.82 | 65.51 | 65.82 | 8,878 | +0.06(+0.09%) |
Feb 07, 2020 | 65.86 | 66.05 | 65.71 | 65.76 | 7,913 | -0.30(-0.45%) |
Feb 06, 2020 | 66.75 | 66.75 | 65.82 | 66.06 | 10,726 | -0.41(-0.61%) |
Feb 05, 2020 | 66.63 | 66.76 | 66.11 | 66.46 | 15,953 | +0.46(+0.70%) |
Feb 04, 2020 | 66.02 | 66.83 | 65.92 | 66.00 | 17,259 | +0.81(+1.25%) |
Feb 03, 2020 | 65.41 | 65.99 | 65.19 | 65.19 | 12,287 | +0.18(+0.27%) |
Jan 31, 2020 | 65.87 | 65.87 | 64.93 | 65.02 | 33,496 | -1.29(-1.95%) |
Jan 30, 2020 | 64.70 | 66.31 | 64.70 | 66.31 | 24,817 | +1.10(+1.69%) |
Jan 29, 2020 | 65.42 | 65.66 | 65.03 | 65.20 | 9,259 | +0.02(+0.03%) |
Jan 28, 2020 | 64.81 | 65.34 | 64.77 | 65.18 | 10,105 | +0.73(+1.13%) |
Jan 27, 2020 | 63.74 | 64.71 | 63.74 | 64.45 | 17,177 | -0.64(-0.99%) |
Jan 24, 2020 | 65.68 | 65.71 | 64.88 | 65.10 | 23,415 | -0.68(-1.03%) |
Jan 23, 2020 | 65.87 | 65.92 | 65.39 | 65.77 | 21,812 | -0.46(-0.70%) |
Jan 22, 2020 | 66.22 | 66.42 | 66.09 | 66.23 | 8,029 | +0.12(+0.18%) |
Jan 21, 2020 | 66.13 | 66.39 | 66.09 | 66.11 | 13,715 | -0.34(-0.51%) |
Jan 17, 2020 | 66.51 | 66.73 | 66.39 | 66.45 | 22,439 | +0.04(+0.06%) |
Jan 16, 2020 | 65.36 | 66.42 | 65.36 | 66.42 | 24,307 | +1.42(+2.19%) |
Jan 15, 2020 | 64.56 | 65.31 | 64.36 | 65.00 | 16,999 | +0.08(+0.13%) |
Jan 14, 2020 | 65.20 | 65.26 | 64.82 | 64.91 | 21,782 | -0.14(-0.22%) |
Jan 13, 2020 | 64.73 | 65.06 | 64.65 | 65.06 | 29,831 | +0.49(+0.76%) |
Jan 10, 2020 | 64.85 | 64.90 | 64.48 | 64.56 | 8,780 | -0.39(-0.60%) |
Jan 09, 2020 | 64.65 | 65.11 | 64.62 | 64.95 | 12,079 | +0.73(+1.14%) |
Jan 08, 2020 | 64.04 | 64.43 | 63.96 | 64.22 | 42,612 | +0.31(+0.48%) |
Jan 07, 2020 | 63.69 | 64.04 | 63.69 | 63.91 | 8,320 | +0.17(+0.26%) |
Jan 06, 2020 | 63.18 | 63.74 | 62.97 | 63.74 | 20,978 | +0.14(+0.22%) |
Jan 03, 2020 | 63.37 | 63.64 | 63.21 | 63.60 | 37,182 | -0.36(-0.56%) |
Jan 02, 2020 | 63.50 | 63.97 | 63.35 | 63.96 | 11,406 | +0.77(+1.23%) |
Dec 31, 2019 | 63.07 | 63.24 | 62.97 | 63.19 | 11,382 | +0.05(+0.09%) |
Dec 30, 2019 | 63.63 | 63.63 | 63.08 | 63.13 | 10,118 | -0.41(-0.64%) |
Dec 27, 2019 | 63.64 | 63.64 | 63.49 | 63.54 | 16,152 | -0.04(-0.06%) |
Dec 26, 2019 | 63.40 | 63.72 | 63.40 | 63.58 | 4,964 | +0.30(+0.47%) |
Dec 24, 2019 | 63.25 | 63.34 | 63.14 | 63.28 | 2,493 | +0.05(+0.08%) |
Dec 23, 2019 | 63.43 | 63.50 | 63.19 | 63.23 | 5,140 | -0.06(-0.10%) |
Dec 20, 2019 | 63.67 | 63.67 | 63.29 | 63.29 | 6,395 | -0.17(-0.26%) |
Dec 19, 2019 | 62.97 | 63.46 | 62.97 | 63.46 | 47,002 | +0.41(+0.64%) |
Dec 18, 2019 | 63.84 | 63.84 | 63.03 | 63.05 | 17,469 | -0.49(-0.77%) |
Dec 17, 2019 | 63.36 | 63.64 | 63.36 | 63.54 | 11,606 | +0.27(+0.42%) |
Dec 16, 2019 | 63.43 | 63.70 | 63.21 | 63.27 | 25,785 | +0.30(+0.48%) |
Dec 13, 2019 | 63.17 | 63.43 | 62.82 | 62.97 | 13,488 | -0.24(-0.38%) |
Dec 12, 2019 | 62.46 | 63.41 | 62.46 | 63.21 | 16,881 | +0.74(+1.19%) |
Dec 11, 2019 | 62.64 | 62.69 | 62.44 | 62.46 | 12,517 | -0.09(-0.15%) |
Dec 10, 2019 | 62.68 | 62.74 | 62.50 | 62.56 | 18,448 | -0.10(-0.16%) |
Dec 09, 2019 | 62.97 | 62.97 | 62.64 | 62.66 | 11,893 | -0.49(-0.77%) |
Dec 06, 2019 | 62.96 | 63.35 | 62.96 | 63.15 | 30,241 | +0.63(+1.00%) |
Dec 05, 2019 | 62.61 | 62.76 | 62.31 | 62.52 | 19,481 | +0.06(+0.10%) |
Dec 04, 2019 | 62.02 | 62.58 | 62.02 | 62.46 | 11,985 | +0.59(+0.95%) |
Dec 03, 2019 | 61.95 | 61.97 | 61.46 | 61.87 | 24,682 | -0.60(-0.96%) |