Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.31 | 54.44 | 52.14 | 53.29 | 6,273,523 | -2.12(-3.82%) |
Feb 27, 2020 | 58.41 | 58.85 | 55.36 | 55.41 | 3,614,890 | -3.19(-5.45%) |
Feb 26, 2020 | 59.09 | 59.69 | 58.59 | 58.60 | 2,304,940 | -0.35(-0.60%) |
Feb 25, 2020 | 60.25 | 60.48 | 58.94 | 58.95 | 2,464,270 | -1.24(-2.07%) |
Feb 24, 2020 | 60.47 | 60.78 | 59.93 | 60.20 | 2,405,700 | -0.18(-0.29%) |
Feb 21, 2020 | 60.46 | 61.01 | 60.37 | 60.37 | 2,299,524 | -0.12(-0.20%) |
Feb 20, 2020 | 60.39 | 60.54 | 60.00 | 60.50 | 1,576,104 | +0.10(+0.16%) |
Feb 19, 2020 | 60.64 | 60.83 | 60.37 | 60.40 | 1,847,746 | -0.34(-0.55%) |
Feb 18, 2020 | 60.69 | 60.96 | 60.53 | 60.74 | 1,587,289 | +0.31(+0.51%) |
Feb 14, 2020 | 60.10 | 60.53 | 59.98 | 60.43 | 1,548,284 | +0.52(+0.87%) |
Feb 13, 2020 | 59.50 | 59.94 | 59.27 | 59.91 | 1,841,374 | +0.49(+0.83%) |
Feb 12, 2020 | 59.14 | 59.66 | 59.07 | 59.41 | 1,516,239 | -0.01(-0.01%) |
Feb 11, 2020 | 59.67 | 59.81 | 59.31 | 59.42 | 1,317,077 | -0.17(-0.28%) |
Feb 10, 2020 | 59.09 | 59.69 | 59.09 | 59.59 | 1,565,232 | +0.37(+0.63%) |
Feb 07, 2020 | 59.69 | 59.73 | 59.17 | 59.22 | 1,752,137 | -0.16(-0.27%) |
Feb 06, 2020 | 59.65 | 59.71 | 59.20 | 59.38 | 1,902,334 | -0.16(-0.27%) |
Feb 05, 2020 | 58.98 | 59.66 | 58.71 | 59.54 | 2,417,585 | +0.47(+0.80%) |
Feb 04, 2020 | 59.83 | 60.02 | 59.06 | 59.06 | 2,676,359 | -0.97(-1.62%) |
Feb 03, 2020 | 60.16 | 60.43 | 59.97 | 60.04 | 2,110,452 | -0.03(-0.04%) |
Jan 31, 2020 | 59.85 | 60.48 | 59.58 | 60.06 | 3,352,740 | +0.39(+0.65%) |
Jan 30, 2020 | 59.14 | 59.69 | 58.80 | 59.68 | 2,771,333 | +0.67(+1.13%) |
Jan 29, 2020 | 58.80 | 59.07 | 58.33 | 59.01 | 1,936,148 | +0.21(+0.36%) |
Jan 28, 2020 | 58.99 | 59.22 | 58.63 | 58.80 | 2,119,106 | -0.16(-0.27%) |
Jan 27, 2020 | 59.16 | 59.58 | 58.56 | 58.96 | 1,856,863 | -0.21(-0.36%) |
Jan 24, 2020 | 58.77 | 59.39 | 58.68 | 59.17 | 1,853,736 | +0.33(+0.57%) |
Jan 23, 2020 | 58.36 | 58.85 | 58.36 | 58.84 | 2,090,103 | +0.49(+0.84%) |
Jan 22, 2020 | 58.14 | 58.54 | 58.14 | 58.35 | 2,786,858 | +0.30(+0.51%) |
Jan 21, 2020 | 57.56 | 58.05 | 57.45 | 58.05 | 2,896,247 | +0.49(+0.85%) |
Jan 17, 2020 | 57.46 | 57.76 | 57.11 | 57.56 | 2,971,202 | +0.24(+0.41%) |
Jan 16, 2020 | 57.03 | 57.43 | 56.93 | 57.32 | 2,184,471 | +0.60(+1.05%) |
Jan 15, 2020 | 56.24 | 56.90 | 56.22 | 56.72 | 1,688,509 | +0.71(+1.27%) |
Jan 14, 2020 | 55.82 | 56.02 | 55.65 | 56.01 | 2,040,605 | +0.18(+0.31%) |
Jan 13, 2020 | 55.29 | 56.05 | 55.29 | 55.84 | 1,681,826 | +0.55(+1.00%) |
Jan 10, 2020 | 55.17 | 55.38 | 55.01 | 55.29 | 2,103,190 | +0.29(+0.53%) |
Jan 09, 2020 | 54.46 | 55.13 | 54.36 | 55.00 | 1,314,404 | +0.42(+0.77%) |
Jan 08, 2020 | 54.67 | 54.70 | 54.30 | 54.58 | 1,943,291 | -0.02(-0.03%) |
Jan 07, 2020 | 54.78 | 54.93 | 54.44 | 54.59 | 1,920,206 | -0.28(-0.51%) |
Jan 06, 2020 | 54.77 | 54.98 | 54.51 | 54.87 | 1,687,293 | +0.25(+0.45%) |
Jan 03, 2020 | 54.08 | 54.97 | 54.06 | 54.63 | 2,366,445 | +0.53(+0.97%) |
Jan 02, 2020 | 55.11 | 55.13 | 53.98 | 54.10 | 2,760,385 | -0.99(-1.80%) |
Dec 31, 2019 | 54.85 | 55.13 | 54.77 | 55.09 | 1,188,412 | +0.22(+0.40%) |
Dec 30, 2019 | 54.70 | 54.87 | 54.51 | 54.87 | 1,014,869 | +0.04(+0.08%) |
Dec 27, 2019 | 54.60 | 54.84 | 54.43 | 54.83 | 1,493,870 | +0.23(+0.42%) |
Dec 26, 2019 | 54.79 | 54.79 | 54.40 | 54.60 | 777,179 | +0.00(+0.00%) |
Dec 24, 2019 | 54.62 | 54.65 | 54.34 | 54.60 | 359,181 | -0.01(-0.02%) |
Dec 23, 2019 | 55.38 | 55.42 | 54.40 | 54.61 | 1,637,064 | -0.71(-1.28%) |
Dec 20, 2019 | 54.79 | 55.62 | 54.77 | 55.32 | 3,090,397 | +0.61(+1.12%) |
Dec 19, 2019 | 54.73 | 54.92 | 54.59 | 54.71 | 2,279,663 | +0.05(+0.10%) |
Dec 18, 2019 | 54.51 | 54.79 | 54.29 | 54.65 | 2,346,690 | +0.23(+0.42%) |
Dec 17, 2019 | 54.21 | 54.68 | 54.12 | 54.43 | 2,234,789 | +0.18(+0.34%) |
Dec 16, 2019 | 53.47 | 54.26 | 53.47 | 54.24 | 2,705,204 | +0.77(+1.44%) |
Dec 13, 2019 | 53.21 | 53.54 | 52.82 | 53.47 | 1,835,714 | +0.19(+0.36%) |
Dec 12, 2019 | 53.79 | 53.87 | 53.15 | 53.28 | 1,605,315 | -0.60(-1.11%) |
Dec 11, 2019 | 53.95 | 54.21 | 53.55 | 53.87 | 1,670,480 | +0.01(+0.02%) |
Dec 10, 2019 | 53.84 | 54.04 | 53.65 | 53.87 | 1,867,031 | +0.14(+0.26%) |
Dec 09, 2019 | 53.94 | 54.10 | 53.50 | 53.73 | 1,557,992 | -0.16(-0.29%) |
Dec 06, 2019 | 54.01 | 54.16 | 53.66 | 53.88 | 1,350,152 | -0.33(-0.61%) |
Dec 05, 2019 | 53.92 | 54.22 | 53.79 | 54.22 | 989,485 | +0.11(+0.21%) |
Dec 04, 2019 | 53.44 | 54.20 | 53.44 | 54.10 | 1,417,034 | +0.51(+0.95%) |
Dec 03, 2019 | 53.58 | 53.77 | 53.36 | 53.59 | 1,534,977 | +0.23(+0.43%) |