Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.38 | 59.19 | 53.41 | 59.17 | 1,001,363 | -0.55(-0.93%) |
Feb 27, 2020 | 62.00 | 63.32 | 59.47 | 59.72 | 729,941 | -4.34(-6.78%) |
Feb 26, 2020 | 64.82 | 66.66 | 63.99 | 64.07 | 495,474 | +1.28(+2.04%) |
Feb 25, 2020 | 67.03 | 67.21 | 62.66 | 62.78 | 408,736 | -1.47(-2.28%) |
Feb 24, 2020 | 63.15 | 65.33 | 63.14 | 64.25 | 552,806 | -8.15(-11.26%) |
Feb 21, 2020 | 73.02 | 73.43 | 71.99 | 72.40 | 316,397 | -1.22(-1.65%) |
Feb 20, 2020 | 75.28 | 75.67 | 72.86 | 73.62 | 330,953 | -3.44(-4.46%) |
Feb 19, 2020 | 77.29 | 77.72 | 77.04 | 77.06 | 237,302 | +1.41(+1.86%) |
Feb 18, 2020 | 75.53 | 76.24 | 75.06 | 75.65 | 189,577 | -1.36(-1.77%) |
Feb 14, 2020 | 78.32 | 78.51 | 76.26 | 77.01 | 161,832 | -0.05(-0.06%) |
Feb 13, 2020 | 77.60 | 78.43 | 76.92 | 77.06 | 279,221 | -3.27(-4.07%) |
Feb 12, 2020 | 79.22 | 80.50 | 78.77 | 80.33 | 349,327 | +3.23(+4.19%) |
Feb 11, 2020 | 77.05 | 78.27 | 76.61 | 77.10 | 343,569 | +2.98(+4.02%) |
Feb 10, 2020 | 73.05 | 74.31 | 73.05 | 74.12 | 136,958 | +1.14(+1.57%) |
Feb 07, 2020 | 73.75 | 73.92 | 72.41 | 72.98 | 193,504 | -3.22(-4.22%) |
Feb 06, 2020 | 78.09 | 78.09 | 76.17 | 76.20 | 235,078 | +0.16(+0.21%) |
Feb 05, 2020 | 78.66 | 78.77 | 75.85 | 76.04 | 359,609 | +1.33(+1.78%) |
Feb 04, 2020 | 74.71 | 75.94 | 74.49 | 74.71 | 315,786 | +5.54(+8.01%) |
Feb 03, 2020 | 67.86 | 69.83 | 67.86 | 69.17 | 254,935 | +2.00(+2.98%) |
Jan 31, 2020 | 68.13 | 68.28 | 65.99 | 67.17 | 618,910 | -4.46(-6.23%) |
Jan 30, 2020 | 69.86 | 71.75 | 68.73 | 71.63 | 399,096 | -3.12(-4.17%) |
Jan 29, 2020 | 75.41 | 75.67 | 74.21 | 74.75 | 240,772 | +0.89(+1.21%) |
Jan 28, 2020 | 72.82 | 74.16 | 71.84 | 73.86 | 224,943 | +1.68(+2.32%) |
Jan 27, 2020 | 70.22 | 73.25 | 69.80 | 72.18 | 523,367 | -8.11(-10.10%) |
Jan 24, 2020 | 82.67 | 82.67 | 79.15 | 80.29 | 301,862 | -2.11(-2.56%) |
Jan 23, 2020 | 80.89 | 83.00 | 79.67 | 82.40 | 468,780 | -2.42(-2.86%) |
Jan 22, 2020 | 85.72 | 85.74 | 84.26 | 84.83 | 171,166 | +1.92(+2.31%) |
Jan 21, 2020 | 84.29 | 84.55 | 82.83 | 82.91 | 413,569 | -6.80(-7.58%) |
Jan 17, 2020 | 89.23 | 89.86 | 88.61 | 89.71 | 301,754 | +1.42(+1.61%) |
Jan 16, 2020 | 88.47 | 88.67 | 87.55 | 88.29 | 216,792 | +1.75(+2.02%) |
Jan 15, 2020 | 87.84 | 88.05 | 86.28 | 86.54 | 184,878 | -2.08(-2.35%) |
Jan 14, 2020 | 88.64 | 88.95 | 87.49 | 88.63 | 273,843 | -1.82(-2.01%) |
Jan 13, 2020 | 88.03 | 90.44 | 87.58 | 90.44 | 505,919 | +4.11(+4.76%) |
Jan 10, 2020 | 86.74 | 87.32 | 85.97 | 86.33 | 274,529 | +1.33(+1.56%) |
Jan 09, 2020 | 85.73 | 85.74 | 84.48 | 85.00 | 215,504 | +1.68(+2.01%) |
Jan 08, 2020 | 81.67 | 84.72 | 81.44 | 83.33 | 257,798 | +1.35(+1.64%) |
Jan 07, 2020 | 82.03 | 82.52 | 81.41 | 81.98 | 172,813 | -0.12(-0.15%) |
Jan 06, 2020 | 80.83 | 82.34 | 80.83 | 82.10 | 201,708 | -0.62(-0.75%) |
Jan 03, 2020 | 83.33 | 84.61 | 82.69 | 82.72 | 343,296 | -4.75(-5.43%) |
Jan 02, 2020 | 85.22 | 87.71 | 85.22 | 87.46 | 325,082 | +5.04(+6.12%) |
Dec 31, 2019 | 82.19 | 82.85 | 81.60 | 82.42 | 155,974 | +0.35(+0.43%) |
Dec 30, 2019 | 84.52 | 84.52 | 81.79 | 82.07 | 194,678 | -1.79(-2.13%) |
Dec 27, 2019 | 84.28 | 84.48 | 83.18 | 83.86 | 377,789 | +1.01(+1.22%) |
Dec 26, 2019 | 82.05 | 82.93 | 82.01 | 82.85 | 188,780 | +1.83(+2.25%) |
Dec 24, 2019 | 81.28 | 81.41 | 80.63 | 81.02 | 90,895 | -0.60(-0.73%) |
Dec 23, 2019 | 81.35 | 81.62 | 81.01 | 81.62 | 221,108 | +0.29(+0.36%) |
Dec 20, 2019 | 81.23 | 81.62 | 80.79 | 81.33 | 141,898 | +0.41(+0.50%) |
Dec 19, 2019 | 80.02 | 80.95 | 79.87 | 80.92 | 131,847 | +0.09(+0.11%) |
Dec 18, 2019 | 80.67 | 80.86 | 80.08 | 80.83 | 236,073 | +1.36(+1.70%) |
Dec 17, 2019 | 79.18 | 79.79 | 78.82 | 79.48 | 268,487 | +2.11(+2.73%) |
Dec 16, 2019 | 77.48 | 78.12 | 77.25 | 77.37 | 226,260 | +1.87(+2.48%) |
Dec 13, 2019 | 76.31 | 77.74 | 74.96 | 75.49 | 372,212 | -0.09(-0.12%) |
Dec 12, 2019 | 72.54 | 76.00 | 72.51 | 75.59 | 469,677 | +3.70(+5.14%) |
Dec 11, 2019 | 70.00 | 72.10 | 70.00 | 71.89 | 134,686 | +3.01(+4.36%) |
Dec 10, 2019 | 68.59 | 69.30 | 68.31 | 68.89 | 65,508 | +0.70(+1.03%) |
Dec 09, 2019 | 68.95 | 69.46 | 68.16 | 68.18 | 50,718 | -0.80(-1.16%) |
Dec 06, 2019 | 69.01 | 69.34 | 68.64 | 68.99 | 106,966 | +1.14(+1.68%) |
Dec 05, 2019 | 67.29 | 68.18 | 67.11 | 67.84 | 100,128 | +0.80(+1.20%) |
Dec 04, 2019 | 67.03 | 67.31 | 66.74 | 67.04 | 144,700 | +1.47(+2.25%) |
Dec 03, 2019 | 64.72 | 65.57 | 63.93 | 65.57 | 204,967 | -0.98(-1.47%) |