Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.60 | 47.40 | 45.65 | 46.40 | 1,721,465 | -1.01(-2.13%) |
Feb 27, 2020 | 47.97 | 49.54 | 46.47 | 47.42 | 837,855 | -1.18(-2.44%) |
Feb 26, 2020 | 48.95 | 49.86 | 48.55 | 48.60 | 709,505 | +0.05(+0.10%) |
Feb 25, 2020 | 49.71 | 49.71 | 48.43 | 48.55 | 874,108 | -0.98(-1.97%) |
Feb 24, 2020 | 49.15 | 49.71 | 48.45 | 49.53 | 664,011 | -1.08(-2.14%) |
Feb 21, 2020 | 51.10 | 51.75 | 50.59 | 50.61 | 605,708 | -0.70(-1.36%) |
Feb 20, 2020 | 51.67 | 51.76 | 50.64 | 51.31 | 463,611 | -0.44(-0.85%) |
Feb 19, 2020 | 50.86 | 51.90 | 50.75 | 51.75 | 449,347 | +1.05(+2.08%) |
Feb 18, 2020 | 51.30 | 52.77 | 50.61 | 50.70 | 1,007,694 | -0.53(-1.04%) |
Feb 14, 2020 | 50.65 | 51.36 | 50.37 | 51.23 | 315,473 | +0.71(+1.40%) |
Feb 13, 2020 | 50.31 | 50.87 | 50.05 | 50.52 | 1,035,639 | +0.12(+0.24%) |
Feb 12, 2020 | 50.67 | 50.89 | 50.16 | 50.40 | 693,924 | -0.01(-0.02%) |
Feb 11, 2020 | 50.65 | 51.40 | 49.99 | 50.41 | 973,759 | -0.04(-0.09%) |
Feb 10, 2020 | 49.39 | 50.60 | 48.96 | 50.45 | 846,851 | +1.14(+2.30%) |
Feb 07, 2020 | 49.96 | 50.03 | 48.72 | 49.32 | 609,914 | -0.81(-1.61%) |
Feb 06, 2020 | 50.76 | 51.10 | 50.00 | 50.12 | 481,420 | -0.56(-1.11%) |
Feb 05, 2020 | 51.40 | 52.27 | 50.55 | 50.68 | 742,583 | -0.42(-0.83%) |
Feb 04, 2020 | 49.06 | 52.44 | 48.24 | 51.11 | 1,635,973 | +0.27(+0.54%) |
Feb 03, 2020 | 51.74 | 51.78 | 50.27 | 50.83 | 1,513,945 | -0.67(-1.30%) |
Jan 31, 2020 | 52.02 | 52.16 | 51.10 | 51.50 | 890,002 | -0.74(-1.42%) |
Jan 30, 2020 | 53.17 | 53.25 | 51.80 | 52.24 | 558,287 | -1.11(-2.08%) |
Jan 29, 2020 | 53.54 | 54.09 | 53.36 | 53.36 | 628,199 | -0.22(-0.41%) |
Jan 28, 2020 | 53.36 | 53.70 | 52.92 | 53.58 | 506,600 | +0.40(+0.76%) |
Jan 27, 2020 | 52.15 | 53.41 | 51.73 | 53.17 | 550,276 | +0.45(+0.85%) |
Jan 24, 2020 | 53.77 | 53.85 | 52.53 | 52.73 | 582,598 | -0.93(-1.74%) |
Jan 23, 2020 | 53.67 | 53.78 | 53.18 | 53.66 | 576,051 | -0.10(-0.19%) |
Jan 22, 2020 | 54.52 | 54.77 | 53.67 | 53.76 | 360,192 | -0.57(-1.05%) |
Jan 21, 2020 | 54.10 | 54.46 | 53.89 | 54.33 | 454,512 | +0.22(+0.41%) |
Jan 17, 2020 | 53.98 | 54.29 | 53.47 | 54.11 | 850,048 | +0.29(+0.55%) |
Jan 16, 2020 | 54.23 | 54.47 | 53.66 | 53.82 | 524,135 | -0.22(-0.40%) |
Jan 15, 2020 | 53.50 | 54.31 | 53.39 | 54.04 | 583,039 | +0.60(+1.12%) |
Jan 14, 2020 | 53.13 | 53.71 | 52.91 | 53.44 | 372,492 | +0.14(+0.26%) |
Jan 13, 2020 | 53.00 | 53.47 | 52.93 | 53.30 | 365,496 | +0.28(+0.54%) |
Jan 10, 2020 | 53.28 | 53.49 | 52.71 | 53.01 | 492,497 | -0.13(-0.25%) |
Jan 09, 2020 | 52.99 | 53.46 | 52.86 | 53.15 | 462,976 | +0.39(+0.74%) |
Jan 08, 2020 | 53.10 | 53.81 | 52.54 | 52.76 | 739,256 | -0.22(-0.41%) |
Jan 07, 2020 | 53.08 | 53.68 | 52.83 | 52.98 | 437,479 | -0.29(-0.54%) |
Jan 06, 2020 | 52.52 | 53.47 | 52.49 | 53.27 | 855,103 | +0.12(+0.22%) |
Jan 03, 2020 | 53.40 | 53.67 | 52.73 | 53.15 | 442,351 | -0.68(-1.27%) |
Jan 02, 2020 | 54.10 | 54.11 | 53.14 | 53.83 | 480,474 | -0.01(-0.02%) |
Dec 31, 2019 | 53.33 | 54.05 | 53.23 | 53.84 | 486,382 | +0.50(+0.94%) |
Dec 30, 2019 | 53.49 | 53.55 | 52.77 | 53.34 | 296,587 | -0.21(-0.39%) |
Dec 27, 2019 | 53.65 | 53.82 | 53.33 | 53.55 | 242,987 | -0.00(-0.01%) |
Dec 26, 2019 | 54.28 | 54.40 | 53.36 | 53.55 | 315,671 | -0.59(-1.09%) |
Dec 24, 2019 | 54.66 | 54.66 | 54.05 | 54.14 | 118,639 | -0.23(-0.43%) |
Dec 23, 2019 | 54.52 | 54.77 | 53.98 | 54.38 | 399,783 | -0.10(-0.18%) |
Dec 20, 2019 | 53.59 | 54.55 | 53.35 | 54.47 | 1,377,607 | +1.30(+2.45%) |
Dec 19, 2019 | 53.01 | 53.33 | 52.77 | 53.17 | 466,384 | +0.18(+0.35%) |
Dec 18, 2019 | 53.35 | 53.35 | 52.71 | 52.99 | 423,087 | -0.32(-0.60%) |
Dec 17, 2019 | 53.83 | 53.94 | 52.95 | 53.31 | 646,460 | -0.38(-0.70%) |
Dec 16, 2019 | 52.35 | 53.76 | 52.25 | 53.68 | 707,635 | +1.43(+2.75%) |
Dec 13, 2019 | 53.39 | 53.73 | 52.01 | 52.25 | 510,844 | -1.30(-2.42%) |
Dec 12, 2019 | 52.85 | 53.64 | 52.06 | 53.55 | 713,967 | +0.64(+1.21%) |
Dec 11, 2019 | 54.04 | 54.24 | 52.68 | 52.90 | 514,301 | -1.05(-1.95%) |
Dec 10, 2019 | 53.82 | 54.51 | 53.50 | 53.95 | 566,682 | +0.17(+0.32%) |
Dec 09, 2019 | 53.71 | 54.10 | 53.15 | 53.78 | 439,587 | -0.01(-0.02%) |
Dec 06, 2019 | 53.66 | 54.39 | 53.66 | 53.79 | 577,298 | +0.38(+0.71%) |
Dec 05, 2019 | 53.86 | 53.86 | 53.12 | 53.41 | 548,625 | -0.15(-0.28%) |
Dec 04, 2019 | 53.17 | 53.85 | 52.92 | 53.56 | 490,434 | +0.70(+1.32%) |
Dec 03, 2019 | 52.98 | 53.50 | 52.78 | 52.87 | 342,632 | -0.57(-1.07%) |