Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.78 | 53.71 | 50.83 | 52.12 | 3,091,653 | -1.59(-2.96%) |
Feb 27, 2020 | 54.60 | 56.09 | 53.63 | 53.71 | 2,264,207 | -2.40(-4.28%) |
Feb 26, 2020 | 57.10 | 57.83 | 56.11 | 56.11 | 2,184,520 | -0.57(-1.00%) |
Feb 25, 2020 | 58.68 | 58.68 | 56.64 | 56.68 | 2,239,442 | -1.75(-3.00%) |
Feb 24, 2020 | 58.76 | 59.11 | 57.61 | 58.43 | 2,002,417 | -2.41(-3.95%) |
Feb 21, 2020 | 62.54 | 62.79 | 60.54 | 60.84 | 1,900,655 | -2.27(-3.60%) |
Feb 20, 2020 | 63.09 | 63.85 | 62.54 | 63.11 | 1,640,124 | +0.00(+0.00%) |
Feb 19, 2020 | 62.20 | 63.23 | 62.01 | 63.11 | 1,796,045 | +1.14(+1.84%) |
Feb 18, 2020 | 61.47 | 62.00 | 61.28 | 61.97 | 1,884,707 | +0.30(+0.49%) |
Feb 14, 2020 | 61.38 | 62.02 | 61.33 | 61.67 | 1,793,797 | +0.12(+0.19%) |
Feb 13, 2020 | 60.28 | 61.56 | 59.95 | 61.55 | 2,182,028 | +0.93(+1.54%) |
Feb 12, 2020 | 60.61 | 60.92 | 60.20 | 60.62 | 870,306 | +0.47(+0.79%) |
Feb 11, 2020 | 59.10 | 60.26 | 59.07 | 60.14 | 1,075,415 | +1.41(+2.41%) |
Feb 10, 2020 | 58.31 | 58.74 | 58.08 | 58.73 | 907,528 | +0.11(+0.19%) |
Feb 07, 2020 | 58.36 | 58.81 | 58.06 | 58.62 | 772,071 | -0.22(-0.38%) |
Feb 06, 2020 | 60.28 | 60.28 | 58.62 | 58.84 | 830,363 | -0.91(-1.52%) |
Feb 05, 2020 | 59.50 | 60.11 | 59.35 | 59.75 | 1,639,531 | +1.08(+1.84%) |
Feb 04, 2020 | 58.32 | 59.05 | 58.22 | 58.67 | 1,093,212 | +1.36(+2.37%) |
Feb 03, 2020 | 57.30 | 57.99 | 57.22 | 57.31 | 1,502,363 | +0.33(+0.58%) |
Jan 31, 2020 | 57.30 | 57.41 | 56.17 | 56.98 | 1,694,641 | -0.88(-1.52%) |
Jan 30, 2020 | 55.83 | 57.89 | 55.83 | 57.86 | 1,109,574 | +1.50(+2.65%) |
Jan 29, 2020 | 56.97 | 57.07 | 56.35 | 56.37 | 1,027,546 | -0.30(-0.53%) |
Jan 28, 2020 | 56.27 | 56.82 | 55.93 | 56.67 | 1,556,299 | +0.85(+1.53%) |
Jan 27, 2020 | 55.10 | 56.25 | 55.07 | 55.81 | 1,511,696 | -0.54(-0.96%) |
Jan 24, 2020 | 56.72 | 57.07 | 56.02 | 56.35 | 2,526,399 | -0.51(-0.90%) |
Jan 23, 2020 | 57.50 | 57.50 | 55.63 | 56.87 | 4,369,927 | -3.74(-6.17%) |
Jan 22, 2020 | 60.14 | 60.87 | 60.14 | 60.61 | 2,029,533 | +0.37(+0.62%) |
Jan 21, 2020 | 59.52 | 60.57 | 59.45 | 60.23 | 2,360,508 | +0.23(+0.38%) |
Jan 17, 2020 | 59.68 | 60.14 | 59.50 | 60.00 | 3,701,994 | +0.55(+0.93%) |
Jan 16, 2020 | 58.74 | 59.70 | 58.74 | 59.45 | 2,118,046 | +1.13(+1.93%) |
Jan 15, 2020 | 58.08 | 58.68 | 57.93 | 58.32 | 1,691,005 | -0.24(-0.40%) |
Jan 14, 2020 | 58.52 | 58.91 | 58.30 | 58.56 | 1,774,510 | +0.07(+0.12%) |
Jan 13, 2020 | 58.17 | 58.65 | 57.90 | 58.49 | 1,482,824 | +0.60(+1.03%) |
Jan 10, 2020 | 57.88 | 57.96 | 57.51 | 57.89 | 1,157,625 | +0.02(+0.03%) |
Jan 09, 2020 | 57.65 | 57.98 | 57.47 | 57.87 | 1,102,707 | +0.81(+1.42%) |
Jan 08, 2020 | 56.06 | 57.18 | 55.90 | 57.06 | 1,619,149 | +1.09(+1.95%) |
Jan 07, 2020 | 55.38 | 56.27 | 55.34 | 55.97 | 1,077,822 | +0.59(+1.06%) |
Jan 06, 2020 | 55.07 | 55.53 | 54.73 | 55.38 | 885,526 | -0.22(-0.40%) |
Jan 03, 2020 | 55.68 | 55.83 | 55.19 | 55.61 | 888,234 | -0.97(-1.72%) |
Jan 02, 2020 | 56.11 | 56.59 | 55.64 | 56.58 | 1,216,817 | +0.82(+1.48%) |
Dec 31, 2019 | 55.84 | 56.16 | 55.60 | 55.76 | 739,179 | -0.15(-0.27%) |
Dec 30, 2019 | 56.35 | 56.35 | 55.74 | 55.91 | 607,712 | -0.14(-0.25%) |
Dec 27, 2019 | 56.35 | 56.36 | 55.95 | 56.05 | 435,316 | -0.25(-0.45%) |
Dec 26, 2019 | 56.06 | 56.35 | 56.06 | 56.30 | 349,641 | +0.31(+0.55%) |
Dec 24, 2019 | 56.25 | 56.25 | 55.83 | 55.99 | 194,619 | -0.14(-0.25%) |
Dec 23, 2019 | 56.28 | 56.32 | 55.84 | 56.14 | 645,703 | -0.09(-0.17%) |
Dec 20, 2019 | 56.94 | 56.94 | 56.19 | 56.23 | 1,499,923 | -0.29(-0.51%) |
Dec 19, 2019 | 56.28 | 56.56 | 56.14 | 56.51 | 930,953 | +0.04(+0.07%) |
Dec 18, 2019 | 56.81 | 56.81 | 56.09 | 56.48 | 1,087,104 | -0.20(-0.36%) |
Dec 17, 2019 | 56.45 | 56.82 | 56.26 | 56.68 | 893,148 | +0.17(+0.30%) |
Dec 16, 2019 | 56.93 | 57.00 | 56.46 | 56.51 | 1,144,427 | +0.11(+0.19%) |
Dec 13, 2019 | 56.55 | 56.97 | 56.12 | 56.41 | 1,006,930 | -0.07(-0.13%) |
Dec 12, 2019 | 55.68 | 56.79 | 55.34 | 56.48 | 1,364,700 | +1.04(+1.87%) |
Dec 11, 2019 | 55.53 | 55.73 | 55.33 | 55.45 | 1,035,221 | -0.09(-0.17%) |
Dec 10, 2019 | 55.39 | 55.86 | 55.24 | 55.54 | 712,352 | +0.01(+0.01%) |
Dec 09, 2019 | 55.84 | 56.14 | 55.53 | 55.53 | 693,994 | -0.67(-1.19%) |
Dec 06, 2019 | 56.55 | 56.66 | 56.18 | 56.20 | 1,219,271 | +0.40(+0.71%) |
Dec 05, 2019 | 55.55 | 55.91 | 55.43 | 55.81 | 1,113,260 | +0.70(+1.26%) |
Dec 04, 2019 | 54.70 | 55.47 | 54.65 | 55.11 | 1,013,271 | +0.49(+0.90%) |
Dec 03, 2019 | 54.13 | 54.79 | 53.50 | 54.62 | 1,633,909 | -0.16(-0.29%) |