Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.73 | 52.69 | 48.07 | 50.47 | 190,116 | -1.74(-3.33%) |
Feb 27, 2020 | 52.51 | 53.85 | 51.86 | 52.21 | 175,345 | -0.99(-1.86%) |
Feb 26, 2020 | 53.50 | 53.97 | 52.65 | 53.20 | 73,936 | +0.02(+0.04%) |
Feb 25, 2020 | 54.08 | 54.08 | 52.64 | 53.18 | 82,596 | -0.80(-1.49%) |
Feb 24, 2020 | 53.74 | 54.16 | 53.62 | 53.98 | 51,588 | -1.27(-2.30%) |
Feb 21, 2020 | 55.81 | 55.81 | 55.06 | 55.25 | 40,334 | -0.43(-0.77%) |
Feb 20, 2020 | 55.41 | 55.76 | 54.68 | 55.68 | 56,357 | +0.02(+0.03%) |
Feb 19, 2020 | 55.52 | 55.85 | 55.17 | 55.66 | 63,123 | +0.35(+0.63%) |
Feb 18, 2020 | 55.59 | 55.75 | 54.93 | 55.31 | 36,658 | -0.41(-0.73%) |
Feb 14, 2020 | 55.39 | 55.85 | 54.98 | 55.72 | 52,371 | +0.27(+0.48%) |
Feb 13, 2020 | 55.13 | 55.67 | 55.13 | 55.45 | 51,721 | +0.16(+0.29%) |
Feb 12, 2020 | 55.76 | 55.78 | 55.23 | 55.29 | 39,087 | -0.12(-0.22%) |
Feb 11, 2020 | 55.26 | 56.29 | 55.26 | 55.41 | 46,039 | +0.39(+0.71%) |
Feb 10, 2020 | 54.81 | 55.31 | 54.60 | 55.03 | 54,754 | +0.00(+0.00%) |
Feb 07, 2020 | 54.86 | 55.29 | 54.79 | 55.03 | 46,986 | -0.02(-0.03%) |
Feb 06, 2020 | 54.93 | 55.64 | 54.93 | 55.04 | 61,977 | +0.27(+0.48%) |
Feb 05, 2020 | 55.11 | 55.28 | 54.54 | 54.78 | 122,147 | +0.17(+0.31%) |
Feb 04, 2020 | 54.40 | 55.20 | 54.32 | 54.61 | 106,149 | +0.54(+1.00%) |
Feb 03, 2020 | 54.49 | 54.93 | 53.70 | 54.07 | 109,524 | -0.16(-0.30%) |
Jan 31, 2020 | 54.86 | 55.05 | 53.81 | 54.23 | 130,611 | -0.83(-1.51%) |
Jan 30, 2020 | 54.94 | 55.32 | 54.54 | 55.06 | 82,109 | -0.22(-0.39%) |
Jan 29, 2020 | 55.71 | 55.88 | 55.09 | 55.28 | 43,667 | -0.21(-0.38%) |
Jan 28, 2020 | 56.11 | 56.42 | 55.45 | 55.49 | 33,865 | -0.27(-0.48%) |
Jan 27, 2020 | 55.96 | 56.19 | 55.49 | 55.75 | 60,319 | -0.96(-1.69%) |
Jan 24, 2020 | 57.12 | 57.81 | 56.23 | 56.71 | 51,843 | -0.45(-0.80%) |
Jan 23, 2020 | 57.06 | 57.37 | 56.63 | 57.17 | 135,022 | +0.14(+0.25%) |
Jan 22, 2020 | 56.60 | 57.25 | 56.60 | 57.02 | 76,351 | +0.77(+1.36%) |
Jan 21, 2020 | 56.86 | 57.35 | 56.17 | 56.26 | 44,644 | -0.86(-1.51%) |
Jan 17, 2020 | 57.69 | 57.79 | 57.08 | 57.12 | 56,278 | -0.26(-0.45%) |
Jan 16, 2020 | 56.85 | 57.53 | 56.77 | 57.37 | 144,880 | +0.87(+1.54%) |
Jan 15, 2020 | 56.34 | 56.86 | 56.10 | 56.50 | 84,186 | -0.14(-0.25%) |
Jan 14, 2020 | 56.23 | 56.97 | 55.93 | 56.65 | 57,340 | +0.29(+0.52%) |
Jan 13, 2020 | 55.66 | 56.52 | 55.60 | 56.35 | 98,124 | +0.68(+1.22%) |
Jan 10, 2020 | 56.24 | 56.24 | 55.39 | 55.67 | 94,289 | -0.64(-1.14%) |
Jan 09, 2020 | 57.00 | 57.18 | 56.25 | 56.31 | 74,085 | -0.56(-0.98%) |
Jan 08, 2020 | 55.18 | 57.02 | 55.18 | 56.87 | 153,599 | +1.57(+2.84%) |
Jan 07, 2020 | 54.66 | 55.74 | 54.56 | 55.30 | 89,012 | +0.35(+0.64%) |
Jan 06, 2020 | 54.25 | 55.37 | 53.98 | 54.95 | 119,706 | +0.10(+0.19%) |
Jan 03, 2020 | 54.97 | 55.25 | 54.44 | 54.85 | 87,109 | -0.68(-1.23%) |
Jan 02, 2020 | 55.40 | 55.58 | 54.87 | 55.53 | 124,205 | +0.37(+0.67%) |
Dec 31, 2019 | 54.78 | 55.27 | 54.70 | 55.16 | 69,898 | +0.24(+0.43%) |
Dec 30, 2019 | 55.42 | 55.60 | 54.86 | 54.92 | 103,687 | -0.52(-0.94%) |
Dec 27, 2019 | 55.61 | 56.10 | 54.88 | 55.44 | 336,189 | -0.07(-0.12%) |
Dec 26, 2019 | 56.29 | 56.35 | 55.31 | 55.51 | 115,620 | -0.73(-1.30%) |
Dec 24, 2019 | 56.16 | 56.35 | 55.88 | 56.24 | 34,421 | +0.19(+0.34%) |
Dec 23, 2019 | 56.48 | 56.68 | 55.87 | 56.05 | 93,235 | -0.29(-0.52%) |
Dec 20, 2019 | 57.45 | 57.50 | 56.24 | 56.34 | 318,134 | -0.95(-1.65%) |
Dec 19, 2019 | 58.65 | 58.87 | 57.13 | 57.29 | 94,176 | -1.36(-2.33%) |
Dec 18, 2019 | 59.76 | 60.13 | 57.64 | 58.65 | 220,615 | -1.05(-1.76%) |
Dec 17, 2019 | 59.29 | 59.92 | 59.01 | 59.70 | 126,310 | +0.44(+0.74%) |
Dec 16, 2019 | 58.97 | 59.62 | 58.67 | 59.27 | 187,348 | +0.76(+1.29%) |
Dec 13, 2019 | 58.82 | 59.25 | 58.25 | 58.51 | 67,998 | -0.45(-0.76%) |
Dec 12, 2019 | 58.65 | 59.65 | 58.26 | 58.96 | 179,350 | +0.41(+0.70%) |
Dec 11, 2019 | 58.18 | 58.67 | 57.67 | 58.55 | 64,940 | +0.48(+0.83%) |
Dec 10, 2019 | 57.74 | 58.40 | 57.71 | 58.07 | 72,199 | +0.22(+0.38%) |
Dec 09, 2019 | 58.10 | 58.69 | 57.80 | 57.85 | 69,433 | -0.42(-0.72%) |
Dec 06, 2019 | 58.44 | 58.61 | 58.08 | 58.26 | 60,184 | +0.31(+0.54%) |
Dec 05, 2019 | 57.54 | 57.98 | 57.07 | 57.95 | 49,694 | +0.56(+0.97%) |
Dec 04, 2019 | 57.05 | 57.93 | 57.05 | 57.39 | 64,877 | +0.57(+1.00%) |
Dec 03, 2019 | 58.33 | 58.59 | 56.55 | 56.83 | 81,546 | -2.13(-3.61%) |