Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.08 | 62.03 | 58.94 | 61.77 | 2,741,969 | +1.30(+2.15%) |
Feb 27, 2020 | 61.48 | 62.29 | 60.46 | 60.47 | 2,018,656 | -3.03(-4.77%) |
Feb 26, 2020 | 63.92 | 64.39 | 63.34 | 63.50 | 1,564,129 | +0.36(+0.57%) |
Feb 25, 2020 | 64.80 | 65.05 | 62.70 | 63.14 | 2,241,722 | -0.35(-0.55%) |
Feb 24, 2020 | 63.56 | 64.14 | 63.08 | 63.49 | 1,423,886 | -2.00(-3.05%) |
Feb 21, 2020 | 66.49 | 66.54 | 65.30 | 65.49 | 913,251 | -0.79(-1.20%) |
Feb 20, 2020 | 66.45 | 66.71 | 65.58 | 66.28 | 1,335,196 | -0.33(-0.49%) |
Feb 19, 2020 | 66.50 | 66.91 | 66.41 | 66.61 | 1,241,768 | +0.43(+0.65%) |
Feb 18, 2020 | 65.97 | 66.63 | 65.65 | 66.18 | 2,361,868 | -2.17(-3.18%) |
Feb 14, 2020 | 69.00 | 69.06 | 67.99 | 68.36 | 1,495,336 | -0.76(-1.11%) |
Feb 13, 2020 | 69.44 | 69.44 | 69.03 | 69.12 | 916,605 | -1.16(-1.65%) |
Feb 12, 2020 | 69.82 | 70.31 | 69.82 | 70.29 | 591,933 | +0.45(+0.64%) |
Feb 11, 2020 | 70.15 | 70.36 | 69.71 | 69.84 | 857,054 | +0.15(+0.21%) |
Feb 10, 2020 | 69.65 | 69.73 | 69.15 | 69.69 | 935,728 | +0.08(+0.11%) |
Feb 07, 2020 | 70.51 | 70.76 | 69.23 | 69.61 | 1,472,479 | -1.45(-2.04%) |
Feb 06, 2020 | 70.48 | 71.06 | 70.48 | 71.06 | 667,166 | +1.03(+1.47%) |
Feb 05, 2020 | 70.18 | 70.57 | 69.87 | 70.03 | 1,811,444 | -2.47(-3.41%) |
Feb 04, 2020 | 71.68 | 73.35 | 70.67 | 72.50 | 1,575,616 | +2.50(+3.58%) |
Feb 03, 2020 | 69.81 | 70.41 | 69.77 | 70.00 | 1,826,187 | +0.30(+0.43%) |
Jan 31, 2020 | 70.50 | 70.50 | 69.43 | 69.70 | 963,998 | -1.58(-2.22%) |
Jan 30, 2020 | 70.15 | 70.82 | 69.73 | 71.28 | 876,947 | -0.03(-0.04%) |
Jan 29, 2020 | 71.41 | 71.53 | 71.16 | 71.31 | 617,185 | -0.22(-0.31%) |
Jan 28, 2020 | 71.21 | 71.72 | 70.86 | 71.53 | 817,009 | +0.71(+1.00%) |
Jan 27, 2020 | 70.95 | 71.21 | 70.66 | 70.82 | 1,276,074 | -0.57(-0.79%) |
Jan 24, 2020 | 72.14 | 72.18 | 70.99 | 71.39 | 682,975 | -0.71(-0.98%) |
Jan 23, 2020 | 72.25 | 72.25 | 71.53 | 72.09 | 575,028 | +0.21(+0.29%) |
Jan 22, 2020 | 72.07 | 72.18 | 71.68 | 71.88 | 766,086 | +0.25(+0.35%) |
Jan 21, 2020 | 72.00 | 72.01 | 71.62 | 71.64 | 958,127 | -0.35(-0.48%) |
Jan 17, 2020 | 72.22 | 72.22 | 71.67 | 71.98 | 785,879 | -0.14(-0.19%) |
Jan 16, 2020 | 71.74 | 72.22 | 71.71 | 72.12 | 1,167,270 | +1.01(+1.42%) |
Jan 15, 2020 | 71.51 | 71.63 | 70.96 | 71.11 | 1,091,926 | -0.86(-1.20%) |
Jan 14, 2020 | 72.44 | 72.45 | 71.52 | 71.97 | 1,954,172 | +0.82(+1.16%) |
Jan 13, 2020 | 70.90 | 71.21 | 70.59 | 71.15 | 1,281,020 | +0.77(+1.10%) |
Jan 10, 2020 | 70.97 | 70.97 | 70.26 | 70.37 | 1,128,122 | -0.17(-0.24%) |
Jan 09, 2020 | 71.17 | 71.17 | 70.11 | 70.54 | 2,393,670 | +0.57(+0.81%) |
Jan 08, 2020 | 70.32 | 70.63 | 69.89 | 69.98 | 1,651,491 | +0.26(+0.37%) |
Jan 07, 2020 | 70.03 | 70.10 | 69.33 | 69.72 | 1,326,020 | +1.08(+1.58%) |
Jan 06, 2020 | 67.78 | 68.73 | 67.75 | 68.64 | 760,680 | +1.02(+1.51%) |
Jan 03, 2020 | 68.03 | 68.18 | 67.49 | 67.61 | 522,174 | -0.97(-1.42%) |
Jan 02, 2020 | 67.83 | 68.59 | 67.81 | 68.59 | 862,425 | +1.05(+1.56%) |
Dec 31, 2019 | 67.26 | 67.56 | 67.05 | 67.53 | 553,488 | +0.28(+0.41%) |
Dec 30, 2019 | 67.32 | 67.33 | 66.79 | 67.26 | 1,000,715 | -0.06(-0.09%) |
Dec 27, 2019 | 67.56 | 67.63 | 67.27 | 67.32 | 353,519 | -0.24(-0.35%) |
Dec 26, 2019 | 67.53 | 67.56 | 67.39 | 67.55 | 521,545 | +0.26(+0.38%) |
Dec 24, 2019 | 67.51 | 67.53 | 67.30 | 67.30 | 266,222 | -0.32(-0.47%) |
Dec 23, 2019 | 67.35 | 67.70 | 67.14 | 67.61 | 605,568 | +0.18(+0.27%) |
Dec 20, 2019 | 66.78 | 67.45 | 66.46 | 67.44 | 1,605,288 | +0.02(+0.03%) |
Dec 19, 2019 | 67.59 | 67.74 | 67.36 | 67.42 | 672,155 | +0.18(+0.27%) |
Dec 18, 2019 | 67.37 | 67.45 | 66.94 | 67.24 | 561,566 | -0.04(-0.06%) |
Dec 17, 2019 | 67.57 | 67.62 | 67.23 | 67.28 | 752,704 | -0.51(-0.75%) |
Dec 16, 2019 | 67.73 | 68.00 | 67.53 | 67.78 | 1,117,033 | +0.68(+1.01%) |
Dec 13, 2019 | 66.94 | 67.33 | 66.74 | 67.11 | 1,026,426 | +0.25(+0.37%) |
Dec 12, 2019 | 66.46 | 66.93 | 66.37 | 66.86 | 1,160,200 | +0.77(+1.17%) |
Dec 11, 2019 | 66.02 | 66.09 | 65.75 | 66.08 | 1,384,544 | +0.23(+0.35%) |
Dec 10, 2019 | 66.11 | 66.24 | 65.59 | 65.86 | 878,916 | +0.38(+0.58%) |
Dec 09, 2019 | 65.16 | 65.85 | 65.16 | 65.48 | 1,332,327 | +0.64(+0.98%) |
Dec 06, 2019 | 64.89 | 65.02 | 64.70 | 64.84 | 1,037,502 | +0.09(+0.14%) |
Dec 05, 2019 | 64.71 | 64.84 | 64.36 | 64.75 | 1,164,374 | -0.09(-0.14%) |
Dec 04, 2019 | 64.82 | 65.11 | 64.63 | 64.84 | 1,132,198 | +0.70(+1.08%) |
Dec 03, 2019 | 63.96 | 64.19 | 63.47 | 64.15 | 1,661,921 | +1.30(+2.07%) |