Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.47 | 51.37 | 49.12 | 49.79 | 3,841,502 | -2.42(-4.64%) |
Feb 27, 2020 | 52.61 | 54.06 | 51.92 | 52.21 | 3,184,100 | -1.83(-3.38%) |
Feb 26, 2020 | 55.02 | 55.26 | 53.87 | 54.03 | 1,911,291 | -0.60(-1.10%) |
Feb 25, 2020 | 56.50 | 56.62 | 54.40 | 54.64 | 2,515,120 | -1.90(-3.35%) |
Feb 24, 2020 | 57.72 | 58.47 | 55.76 | 56.53 | 3,924,636 | -3.08(-5.16%) |
Feb 21, 2020 | 59.62 | 60.06 | 58.81 | 59.61 | 1,589,421 | -0.41(-0.68%) |
Feb 20, 2020 | 58.69 | 60.19 | 58.52 | 60.01 | 1,453,739 | +1.08(+1.84%) |
Feb 19, 2020 | 58.81 | 59.09 | 58.57 | 58.93 | 1,178,944 | +0.56(+0.95%) |
Feb 18, 2020 | 58.78 | 59.20 | 58.22 | 58.37 | 1,168,917 | -0.66(-1.12%) |
Feb 14, 2020 | 58.99 | 59.16 | 58.31 | 59.03 | 944,027 | +0.04(+0.06%) |
Feb 13, 2020 | 57.74 | 59.20 | 57.45 | 58.99 | 1,839,792 | +0.98(+1.69%) |
Feb 12, 2020 | 58.72 | 59.64 | 58.01 | 58.01 | 1,096,872 | -0.44(-0.76%) |
Feb 11, 2020 | 58.41 | 59.39 | 56.82 | 58.46 | 2,038,249 | -0.25(-0.43%) |
Feb 10, 2020 | 58.61 | 58.74 | 58.11 | 58.71 | 1,002,451 | -0.09(-0.16%) |
Feb 07, 2020 | 58.44 | 58.92 | 58.39 | 58.81 | 1,244,780 | -0.11(-0.19%) |
Feb 06, 2020 | 59.39 | 59.61 | 58.74 | 58.92 | 1,173,457 | -0.23(-0.38%) |
Feb 05, 2020 | 58.58 | 59.43 | 58.32 | 59.14 | 1,207,056 | +1.25(+2.17%) |
Feb 04, 2020 | 57.95 | 58.18 | 57.62 | 57.89 | 1,103,946 | +0.92(+1.61%) |
Feb 03, 2020 | 56.66 | 57.59 | 56.66 | 56.98 | 885,616 | +0.63(+1.12%) |
Jan 31, 2020 | 57.28 | 57.56 | 56.20 | 56.34 | 1,561,328 | -1.45(-2.51%) |
Jan 30, 2020 | 56.75 | 57.95 | 56.62 | 57.80 | 958,832 | +0.75(+1.31%) |
Jan 29, 2020 | 57.43 | 58.04 | 57.04 | 57.05 | 1,021,224 | -0.16(-0.28%) |
Jan 28, 2020 | 57.18 | 57.74 | 56.77 | 57.21 | 1,159,563 | +0.30(+0.53%) |
Jan 27, 2020 | 56.36 | 57.33 | 56.13 | 56.91 | 1,111,761 | -1.08(-1.85%) |
Jan 24, 2020 | 58.70 | 58.84 | 57.35 | 57.98 | 1,167,180 | -0.60(-1.03%) |
Jan 23, 2020 | 58.89 | 59.08 | 58.04 | 58.59 | 1,720,598 | -0.57(-0.96%) |
Jan 22, 2020 | 59.47 | 59.64 | 58.90 | 59.15 | 1,179,274 | +0.02(+0.03%) |
Jan 21, 2020 | 58.93 | 59.57 | 58.67 | 59.14 | 2,075,023 | -0.02(-0.03%) |
Jan 17, 2020 | 58.65 | 59.23 | 58.57 | 59.15 | 969,469 | +0.61(+1.05%) |
Jan 16, 2020 | 57.94 | 58.69 | 57.94 | 58.54 | 1,147,657 | +0.75(+1.29%) |
Jan 15, 2020 | 58.04 | 58.46 | 57.73 | 57.80 | 1,076,876 | -0.58(-1.00%) |
Jan 14, 2020 | 58.87 | 59.16 | 58.28 | 58.38 | 1,514,648 | -0.43(-0.74%) |
Jan 13, 2020 | 58.31 | 59.13 | 58.31 | 58.81 | 1,812,752 | +0.58(+0.99%) |
Jan 10, 2020 | 58.72 | 58.91 | 57.98 | 58.24 | 1,960,671 | -0.48(-0.82%) |
Jan 09, 2020 | 57.59 | 59.24 | 57.12 | 58.72 | 3,764,539 | +2.93(+5.26%) |
Jan 08, 2020 | 56.13 | 56.84 | 55.79 | 55.79 | 1,806,683 | -0.26(-0.47%) |
Jan 07, 2020 | 56.36 | 56.68 | 55.56 | 56.05 | 2,061,815 | -0.17(-0.30%) |
Jan 06, 2020 | 55.99 | 56.39 | 55.89 | 56.22 | 1,463,480 | -0.42(-0.73%) |
Jan 03, 2020 | 57.15 | 57.40 | 56.42 | 56.64 | 1,052,794 | -1.09(-1.90%) |
Jan 02, 2020 | 57.73 | 57.95 | 57.13 | 57.73 | 1,447,172 | +0.21(+0.36%) |
Dec 31, 2019 | 57.15 | 57.61 | 57.03 | 57.52 | 982,827 | +0.42(+0.73%) |
Dec 30, 2019 | 57.33 | 57.40 | 56.84 | 57.11 | 850,874 | +0.03(+0.05%) |
Dec 27, 2019 | 57.22 | 57.45 | 56.65 | 57.08 | 807,273 | -0.11(-0.20%) |
Dec 26, 2019 | 57.08 | 57.56 | 56.99 | 57.19 | 785,316 | +0.23(+0.40%) |
Dec 24, 2019 | 56.77 | 57.16 | 56.73 | 56.97 | 243,083 | +0.07(+0.12%) |
Dec 23, 2019 | 57.66 | 57.74 | 56.76 | 56.90 | 955,285 | -0.77(-1.34%) |
Dec 20, 2019 | 58.25 | 58.67 | 57.40 | 57.67 | 1,966,078 | -0.38(-0.65%) |
Dec 19, 2019 | 58.00 | 58.31 | 57.16 | 58.05 | 3,047,497 | -0.20(-0.34%) |
Dec 18, 2019 | 58.79 | 59.78 | 58.00 | 58.25 | 4,140,478 | +2.98(+5.39%) |
Dec 17, 2019 | 54.94 | 55.63 | 54.69 | 55.27 | 1,286,817 | +0.39(+0.70%) |
Dec 16, 2019 | 54.95 | 55.47 | 54.49 | 54.88 | 1,039,022 | +0.25(+0.45%) |
Dec 13, 2019 | 55.24 | 55.39 | 54.47 | 54.64 | 685,996 | -0.47(-0.86%) |
Dec 12, 2019 | 54.07 | 55.32 | 54.05 | 55.11 | 1,105,918 | +0.99(+1.83%) |
Dec 11, 2019 | 54.62 | 54.82 | 53.67 | 54.12 | 622,057 | -0.48(-0.88%) |
Dec 10, 2019 | 54.74 | 54.95 | 54.48 | 54.60 | 812,184 | -0.31(-0.57%) |
Dec 09, 2019 | 54.71 | 55.00 | 54.52 | 54.91 | 904,758 | +0.06(+0.10%) |
Dec 06, 2019 | 54.83 | 55.22 | 54.72 | 54.85 | 820,630 | +0.83(+1.54%) |
Dec 05, 2019 | 54.30 | 54.57 | 53.81 | 54.02 | 719,353 | -0.07(-0.12%) |
Dec 04, 2019 | 53.98 | 54.46 | 53.72 | 54.09 | 918,220 | +0.55(+1.02%) |
Dec 03, 2019 | 53.82 | 53.88 | 53.09 | 53.54 | 679,894 | -0.94(-1.73%) |