Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.42 | 60.39 | 58.98 | 60.31 | 1,788,315 | -0.21(-0.34%) |
Feb 27, 2020 | 60.20 | 62.15 | 60.03 | 60.52 | 1,770,241 | -1.65(-2.66%) |
Feb 26, 2020 | 63.28 | 63.41 | 61.50 | 62.17 | 2,632,113 | +4.32(+7.47%) |
Feb 25, 2020 | 59.05 | 59.26 | 57.64 | 57.85 | 1,436,050 | -1.64(-2.76%) |
Feb 24, 2020 | 59.88 | 60.46 | 59.50 | 59.50 | 1,326,875 | -2.92(-4.68%) |
Feb 21, 2020 | 62.43 | 62.57 | 62.05 | 62.42 | 627,816 | -0.02(-0.03%) |
Feb 20, 2020 | 62.24 | 62.46 | 62.10 | 62.44 | 536,125 | +0.20(+0.32%) |
Feb 19, 2020 | 62.26 | 62.58 | 62.15 | 62.24 | 591,368 | +0.26(+0.41%) |
Feb 18, 2020 | 61.91 | 62.28 | 61.80 | 61.98 | 500,062 | +0.22(+0.35%) |
Feb 14, 2020 | 61.52 | 61.83 | 61.44 | 61.77 | 444,563 | +0.37(+0.61%) |
Feb 13, 2020 | 61.24 | 61.67 | 61.23 | 61.39 | 858,203 | -0.29(-0.46%) |
Feb 12, 2020 | 61.22 | 61.70 | 61.17 | 61.68 | 717,051 | +0.81(+1.33%) |
Feb 11, 2020 | 60.52 | 61.08 | 60.46 | 60.87 | 440,390 | +0.63(+1.05%) |
Feb 10, 2020 | 60.10 | 60.27 | 60.05 | 60.24 | 385,085 | +0.08(+0.13%) |
Feb 07, 2020 | 60.09 | 60.33 | 59.82 | 60.16 | 547,624 | -0.35(-0.59%) |
Feb 06, 2020 | 60.36 | 60.77 | 60.22 | 60.52 | 505,593 | +0.16(+0.26%) |
Feb 05, 2020 | 59.95 | 60.56 | 59.90 | 60.36 | 624,655 | +0.78(+1.30%) |
Feb 04, 2020 | 59.08 | 59.73 | 59.01 | 59.58 | 541,329 | +1.16(+1.99%) |
Feb 03, 2020 | 58.03 | 58.62 | 57.99 | 58.42 | 787,471 | +0.43(+0.75%) |
Jan 31, 2020 | 58.63 | 58.68 | 57.84 | 57.99 | 611,147 | -0.85(-1.44%) |
Jan 30, 2020 | 59.03 | 59.11 | 58.31 | 58.84 | 1,022,609 | -0.67(-1.12%) |
Jan 29, 2020 | 59.36 | 59.76 | 59.32 | 59.51 | 1,073,320 | -0.12(-0.20%) |
Jan 28, 2020 | 59.94 | 60.16 | 59.43 | 59.62 | 777,879 | -0.44(-0.74%) |
Jan 27, 2020 | 59.89 | 60.25 | 59.82 | 60.07 | 552,461 | -0.51(-0.84%) |
Jan 24, 2020 | 60.30 | 61.04 | 60.28 | 60.58 | 1,000,216 | -0.17(-0.28%) |
Jan 23, 2020 | 61.15 | 61.16 | 60.48 | 60.75 | 846,980 | -0.77(-1.25%) |
Jan 22, 2020 | 61.09 | 61.52 | 61.03 | 61.51 | 1,126,494 | +1.21(+2.01%) |
Jan 21, 2020 | 59.96 | 60.59 | 59.89 | 60.30 | 1,017,502 | -0.18(-0.29%) |
Jan 17, 2020 | 60.31 | 60.61 | 60.25 | 60.48 | 718,070 | +0.28(+0.46%) |
Jan 16, 2020 | 60.39 | 60.39 | 59.83 | 60.20 | 862,274 | +0.03(+0.05%) |
Jan 15, 2020 | 59.71 | 60.62 | 59.68 | 60.17 | 1,764,327 | +0.99(+1.68%) |
Jan 14, 2020 | 58.43 | 59.24 | 58.33 | 59.18 | 1,658,979 | +1.62(+2.82%) |
Jan 13, 2020 | 56.69 | 57.64 | 56.62 | 57.56 | 1,479,631 | +1.00(+1.77%) |
Jan 10, 2020 | 56.39 | 56.79 | 56.13 | 56.55 | 1,013,429 | +0.26(+0.45%) |
Jan 09, 2020 | 56.53 | 56.60 | 56.19 | 56.30 | 838,908 | -0.06(-0.10%) |
Jan 08, 2020 | 56.30 | 56.51 | 56.15 | 56.36 | 577,627 | -0.32(-0.57%) |
Jan 07, 2020 | 56.54 | 56.77 | 56.32 | 56.68 | 858,350 | +0.29(+0.51%) |
Jan 06, 2020 | 56.40 | 56.46 | 56.16 | 56.40 | 617,668 | -0.07(-0.12%) |
Jan 03, 2020 | 55.80 | 56.53 | 55.60 | 56.47 | 1,032,232 | +1.00(+1.81%) |
Jan 02, 2020 | 55.59 | 55.77 | 55.06 | 55.46 | 930,598 | -0.20(-0.35%) |
Dec 31, 2019 | 55.10 | 55.72 | 55.10 | 55.66 | 727,014 | +0.39(+0.71%) |
Dec 30, 2019 | 56.15 | 56.17 | 55.26 | 55.26 | 904,073 | -1.22(-2.16%) |
Dec 27, 2019 | 56.53 | 56.58 | 56.36 | 56.48 | 1,028,776 | +0.40(+0.72%) |
Dec 26, 2019 | 56.15 | 56.32 | 56.05 | 56.08 | 445,451 | -0.06(-0.11%) |
Dec 24, 2019 | 56.23 | 56.33 | 56.04 | 56.14 | 347,702 | -0.15(-0.26%) |
Dec 23, 2019 | 56.33 | 56.41 | 56.08 | 56.29 | 900,434 | +0.21(+0.37%) |
Dec 20, 2019 | 56.25 | 56.39 | 56.02 | 56.08 | 983,853 | -0.21(-0.37%) |
Dec 19, 2019 | 56.28 | 56.31 | 55.97 | 56.29 | 849,192 | +0.11(+0.19%) |
Dec 18, 2019 | 55.84 | 56.18 | 55.62 | 56.18 | 1,067,203 | +0.67(+1.21%) |
Dec 17, 2019 | 55.41 | 55.65 | 55.29 | 55.51 | 1,005,588 | +0.17(+0.30%) |
Dec 16, 2019 | 55.44 | 55.55 | 55.20 | 55.34 | 901,620 | +0.44(+0.81%) |
Dec 13, 2019 | 55.25 | 55.26 | 54.74 | 54.90 | 1,448,235 | -0.52(-0.94%) |
Dec 12, 2019 | 54.76 | 55.43 | 54.73 | 55.42 | 771,399 | +0.62(+1.13%) |
Dec 11, 2019 | 54.02 | 54.93 | 53.96 | 54.80 | 1,567,079 | +0.65(+1.20%) |
Dec 10, 2019 | 54.25 | 54.36 | 53.93 | 54.15 | 1,374,161 | -0.39(-0.72%) |
Dec 09, 2019 | 54.54 | 54.81 | 54.48 | 54.55 | 1,580,735 | -0.31(-0.57%) |
Dec 06, 2019 | 54.40 | 54.87 | 54.39 | 54.86 | 1,285,107 | +0.48(+0.89%) |
Dec 05, 2019 | 54.91 | 54.91 | 54.04 | 54.38 | 1,654,055 | -0.69(-1.25%) |
Dec 04, 2019 | 54.12 | 55.15 | 54.01 | 55.07 | 2,223,638 | +0.59(+1.08%) |
Dec 03, 2019 | 54.67 | 54.75 | 54.26 | 54.48 | 1,731,772 | -0.35(-0.65%) |