Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 57.53 | 58.36 | 55.55 | 56.35 | 1,316,801 | -2.84(-4.79%) |
Feb 27, 2020 | 60.18 | 61.64 | 59.17 | 59.19 | 753,969 | -2.23(-3.64%) |
Feb 26, 2020 | 61.95 | 62.54 | 61.12 | 61.42 | 696,104 | -0.15(-0.24%) |
Feb 25, 2020 | 63.83 | 63.83 | 61.25 | 61.57 | 651,724 | -2.17(-3.41%) |
Feb 24, 2020 | 63.10 | 63.89 | 62.75 | 63.74 | 897,958 | -1.10(-1.70%) |
Feb 21, 2020 | 64.99 | 65.05 | 64.34 | 64.84 | 624,182 | -0.47(-0.72%) |
Feb 20, 2020 | 64.35 | 65.62 | 64.35 | 65.31 | 715,891 | +0.75(+1.16%) |
Feb 19, 2020 | 64.60 | 64.93 | 64.52 | 64.56 | 511,353 | +0.27(+0.42%) |
Feb 18, 2020 | 64.43 | 64.92 | 63.81 | 64.29 | 580,705 | -0.26(-0.41%) |
Feb 14, 2020 | 64.30 | 64.79 | 64.29 | 64.55 | 444,665 | +0.10(+0.15%) |
Feb 13, 2020 | 63.68 | 64.53 | 63.68 | 64.46 | 375,120 | +0.49(+0.76%) |
Feb 12, 2020 | 64.46 | 64.55 | 63.76 | 63.97 | 573,835 | -0.06(-0.10%) |
Feb 11, 2020 | 63.47 | 64.34 | 63.39 | 64.03 | 716,797 | +0.72(+1.14%) |
Feb 10, 2020 | 62.90 | 63.33 | 62.70 | 63.31 | 623,690 | +0.14(+0.22%) |
Feb 07, 2020 | 63.11 | 63.41 | 62.87 | 63.17 | 609,509 | -0.40(-0.63%) |
Feb 06, 2020 | 64.47 | 64.49 | 63.36 | 63.57 | 626,565 | -0.40(-0.63%) |
Feb 05, 2020 | 63.99 | 64.32 | 63.54 | 63.97 | 721,041 | +0.76(+1.20%) |
Feb 04, 2020 | 62.90 | 63.51 | 62.70 | 63.21 | 679,629 | +0.94(+1.51%) |
Feb 03, 2020 | 61.69 | 62.65 | 61.49 | 62.27 | 964,988 | +1.03(+1.68%) |
Jan 31, 2020 | 61.63 | 61.84 | 60.79 | 61.24 | 5,368,082 | -0.72(-1.17%) |
Jan 30, 2020 | 60.62 | 62.01 | 60.58 | 61.96 | 1,378,754 | +1.60(+2.64%) |
Jan 29, 2020 | 60.63 | 61.81 | 59.98 | 60.37 | 1,547,117 | +1.29(+2.19%) |
Jan 28, 2020 | 59.33 | 59.77 | 58.82 | 59.08 | 971,770 | +0.24(+0.40%) |
Jan 27, 2020 | 58.20 | 59.14 | 57.71 | 58.84 | 966,386 | -0.36(-0.60%) |
Jan 24, 2020 | 60.19 | 60.26 | 58.79 | 59.20 | 628,882 | -1.07(-1.78%) |
Jan 23, 2020 | 60.08 | 60.48 | 59.54 | 60.27 | 594,400 | -0.02(-0.03%) |
Jan 22, 2020 | 60.60 | 60.80 | 60.21 | 60.29 | 577,113 | -0.17(-0.29%) |
Jan 21, 2020 | 61.34 | 61.48 | 60.44 | 60.46 | 385,837 | -1.18(-1.91%) |
Jan 17, 2020 | 61.99 | 62.24 | 61.51 | 61.64 | 514,936 | -0.21(-0.34%) |
Jan 16, 2020 | 61.13 | 61.95 | 61.13 | 61.85 | 601,152 | +1.14(+1.88%) |
Jan 15, 2020 | 61.15 | 61.40 | 60.37 | 60.71 | 637,997 | -0.81(-1.32%) |
Jan 14, 2020 | 61.92 | 62.05 | 61.45 | 61.52 | 920,832 | -0.42(-0.68%) |
Jan 13, 2020 | 61.75 | 62.01 | 61.40 | 61.94 | 437,689 | +0.31(+0.50%) |
Jan 10, 2020 | 62.07 | 62.07 | 61.31 | 61.63 | 473,782 | -0.45(-0.73%) |
Jan 09, 2020 | 62.62 | 62.62 | 61.89 | 62.08 | 354,093 | -0.12(-0.20%) |
Jan 08, 2020 | 61.66 | 62.34 | 61.47 | 62.21 | 594,799 | +0.61(+0.99%) |
Jan 07, 2020 | 62.09 | 62.09 | 61.36 | 61.60 | 252,890 | -0.40(-0.65%) |
Jan 06, 2020 | 62.15 | 62.35 | 61.67 | 62.00 | 316,182 | -0.78(-1.24%) |
Jan 03, 2020 | 62.45 | 62.92 | 62.04 | 62.77 | 496,021 | -0.42(-0.66%) |
Jan 02, 2020 | 63.07 | 63.25 | 62.52 | 63.19 | 620,264 | +0.48(+0.77%) |
Dec 31, 2019 | 62.64 | 63.03 | 62.55 | 62.71 | 746,955 | -0.10(-0.17%) |
Dec 30, 2019 | 62.89 | 63.12 | 62.50 | 62.82 | 502,043 | +0.24(+0.39%) |
Dec 27, 2019 | 62.76 | 62.76 | 62.05 | 62.57 | 337,597 | -0.05(-0.08%) |
Dec 26, 2019 | 62.56 | 62.83 | 62.36 | 62.63 | 262,753 | +0.15(+0.24%) |
Dec 24, 2019 | 62.43 | 62.70 | 62.12 | 62.48 | 150,858 | +0.14(+0.22%) |
Dec 23, 2019 | 63.16 | 63.16 | 62.02 | 62.34 | 332,960 | -0.77(-1.22%) |
Dec 20, 2019 | 63.08 | 63.16 | 62.70 | 63.11 | 1,784,278 | +0.41(+0.65%) |
Dec 19, 2019 | 62.72 | 63.00 | 62.44 | 62.70 | 495,494 | +0.07(+0.11%) |
Dec 18, 2019 | 63.08 | 63.08 | 62.48 | 62.63 | 537,144 | -0.31(-0.50%) |
Dec 17, 2019 | 62.44 | 63.03 | 62.19 | 62.94 | 409,186 | +0.41(+0.66%) |
Dec 16, 2019 | 62.55 | 63.05 | 62.11 | 62.53 | 615,008 | +0.51(+0.82%) |
Dec 13, 2019 | 62.03 | 62.63 | 61.57 | 62.02 | 508,057 | -0.26(-0.42%) |
Dec 12, 2019 | 60.62 | 62.34 | 60.62 | 62.29 | 604,721 | +1.78(+2.94%) |
Dec 11, 2019 | 60.27 | 60.83 | 60.14 | 60.51 | 440,621 | -0.48(-0.78%) |
Dec 10, 2019 | 61.04 | 61.28 | 60.79 | 60.98 | 397,107 | -0.26(-0.42%) |
Dec 09, 2019 | 60.81 | 61.39 | 60.77 | 61.25 | 541,805 | +0.21(+0.34%) |
Dec 06, 2019 | 61.13 | 61.46 | 60.97 | 61.04 | 540,058 | +0.71(+1.18%) |
Dec 05, 2019 | 59.84 | 60.41 | 59.78 | 60.33 | 526,215 | +0.81(+1.37%) |
Dec 04, 2019 | 59.10 | 60.14 | 59.03 | 59.51 | 623,682 | +0.70(+1.19%) |
Dec 03, 2019 | 59.33 | 59.33 | 58.49 | 58.81 | 492,861 | -1.15(-1.92%) |