Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.59 | 60.57 | 59.16 | 60.49 | 1,783,006 | -0.21(-0.34%) |
Feb 27, 2020 | 60.38 | 62.34 | 60.21 | 60.70 | 1,764,985 | -1.66(-2.66%) |
Feb 26, 2020 | 63.47 | 63.60 | 61.69 | 62.36 | 2,624,299 | +4.33(+7.47%) |
Feb 25, 2020 | 59.23 | 59.44 | 57.81 | 58.02 | 1,431,786 | -1.65(-2.76%) |
Feb 24, 2020 | 60.06 | 60.64 | 59.67 | 59.67 | 1,322,935 | -2.93(-4.68%) |
Feb 21, 2020 | 62.61 | 62.75 | 62.24 | 62.60 | 625,952 | -0.02(-0.03%) |
Feb 20, 2020 | 62.43 | 62.64 | 62.29 | 62.62 | 534,534 | +0.20(+0.32%) |
Feb 19, 2020 | 62.45 | 62.76 | 62.34 | 62.43 | 589,613 | +0.26(+0.41%) |
Feb 18, 2020 | 62.09 | 62.47 | 61.98 | 62.17 | 498,578 | +0.22(+0.35%) |
Feb 14, 2020 | 61.71 | 62.01 | 61.63 | 61.95 | 443,243 | +0.37(+0.61%) |
Feb 13, 2020 | 61.42 | 61.85 | 61.41 | 61.58 | 855,655 | -0.29(-0.46%) |
Feb 12, 2020 | 61.40 | 61.88 | 61.35 | 61.86 | 714,922 | +0.81(+1.33%) |
Feb 11, 2020 | 60.70 | 61.26 | 60.64 | 61.05 | 439,082 | +0.63(+1.05%) |
Feb 10, 2020 | 60.27 | 60.45 | 60.23 | 60.42 | 383,942 | +0.08(+0.13%) |
Feb 07, 2020 | 60.26 | 60.51 | 60.00 | 60.34 | 545,998 | -0.36(-0.59%) |
Feb 06, 2020 | 60.54 | 60.96 | 60.40 | 60.70 | 504,092 | +0.16(+0.26%) |
Feb 05, 2020 | 60.13 | 60.74 | 60.08 | 60.54 | 622,800 | +0.78(+1.30%) |
Feb 04, 2020 | 59.26 | 59.90 | 59.19 | 59.76 | 539,722 | +1.16(+1.99%) |
Feb 03, 2020 | 58.20 | 58.79 | 58.16 | 58.60 | 785,133 | +0.43(+0.75%) |
Jan 31, 2020 | 58.80 | 58.86 | 58.01 | 58.16 | 609,333 | -0.85(-1.44%) |
Jan 30, 2020 | 59.21 | 59.29 | 58.49 | 59.01 | 1,019,573 | -0.67(-1.12%) |
Jan 29, 2020 | 59.53 | 59.93 | 59.50 | 59.68 | 1,070,134 | -0.12(-0.20%) |
Jan 28, 2020 | 60.12 | 60.34 | 59.60 | 59.80 | 775,569 | -0.44(-0.74%) |
Jan 27, 2020 | 60.07 | 60.43 | 60.00 | 60.25 | 550,821 | -0.51(-0.84%) |
Jan 24, 2020 | 60.48 | 61.22 | 60.46 | 60.76 | 997,247 | -0.17(-0.28%) |
Jan 23, 2020 | 61.33 | 61.34 | 60.66 | 60.93 | 844,466 | -0.77(-1.25%) |
Jan 22, 2020 | 61.27 | 61.71 | 61.21 | 61.70 | 1,123,150 | +1.21(+2.01%) |
Jan 21, 2020 | 60.14 | 60.77 | 60.07 | 60.48 | 1,014,481 | -0.18(-0.29%) |
Jan 17, 2020 | 60.49 | 60.79 | 60.43 | 60.66 | 715,938 | +0.28(+0.46%) |
Jan 16, 2020 | 60.57 | 60.57 | 60.01 | 60.38 | 859,714 | +0.03(+0.05%) |
Jan 15, 2020 | 59.89 | 60.80 | 59.86 | 60.35 | 1,759,088 | +1.00(+1.68%) |
Jan 14, 2020 | 58.61 | 59.42 | 58.51 | 59.36 | 1,654,054 | +1.63(+2.82%) |
Jan 13, 2020 | 56.86 | 57.81 | 56.79 | 57.73 | 1,475,238 | +1.01(+1.77%) |
Jan 10, 2020 | 56.55 | 56.96 | 56.30 | 56.72 | 1,010,420 | +0.26(+0.45%) |
Jan 09, 2020 | 56.70 | 56.77 | 56.36 | 56.47 | 836,417 | -0.06(-0.10%) |
Jan 08, 2020 | 56.47 | 56.68 | 56.32 | 56.52 | 575,912 | -0.33(-0.57%) |
Jan 07, 2020 | 56.71 | 56.94 | 56.49 | 56.85 | 855,802 | +0.29(+0.51%) |
Jan 06, 2020 | 56.56 | 56.62 | 56.33 | 56.56 | 615,834 | -0.07(-0.12%) |
Jan 03, 2020 | 55.96 | 56.70 | 55.77 | 56.63 | 1,029,168 | +1.01(+1.81%) |
Jan 02, 2020 | 55.76 | 55.93 | 55.23 | 55.63 | 927,836 | -0.20(-0.35%) |
Dec 31, 2019 | 55.26 | 55.88 | 55.26 | 55.82 | 724,856 | +0.39(+0.71%) |
Dec 30, 2019 | 56.32 | 56.34 | 55.43 | 55.43 | 901,389 | -1.22(-2.16%) |
Dec 27, 2019 | 56.70 | 56.75 | 56.52 | 56.65 | 1,025,722 | +0.40(+0.72%) |
Dec 26, 2019 | 56.32 | 56.49 | 56.22 | 56.25 | 444,129 | -0.06(-0.11%) |
Dec 24, 2019 | 56.40 | 56.50 | 56.21 | 56.31 | 346,670 | -0.15(-0.26%) |
Dec 23, 2019 | 56.50 | 56.57 | 56.25 | 56.46 | 897,761 | +0.21(+0.37%) |
Dec 20, 2019 | 56.42 | 56.56 | 56.19 | 56.25 | 980,932 | -0.21(-0.37%) |
Dec 19, 2019 | 56.45 | 56.48 | 56.14 | 56.46 | 846,671 | +0.11(+0.19%) |
Dec 18, 2019 | 56.00 | 56.35 | 55.78 | 56.35 | 1,064,034 | +0.67(+1.21%) |
Dec 17, 2019 | 55.58 | 55.81 | 55.46 | 55.68 | 1,002,602 | +0.17(+0.30%) |
Dec 16, 2019 | 55.61 | 55.72 | 55.36 | 55.51 | 898,943 | +0.44(+0.81%) |
Dec 13, 2019 | 55.41 | 55.42 | 54.91 | 55.06 | 1,443,936 | -0.52(-0.94%) |
Dec 12, 2019 | 54.93 | 55.60 | 54.90 | 55.59 | 769,109 | +0.62(+1.13%) |
Dec 11, 2019 | 54.18 | 55.09 | 54.12 | 54.97 | 1,562,427 | +0.65(+1.20%) |
Dec 10, 2019 | 54.41 | 54.52 | 54.09 | 54.31 | 1,370,081 | -0.39(-0.72%) |
Dec 09, 2019 | 54.70 | 54.98 | 54.64 | 54.71 | 1,576,042 | -0.32(-0.57%) |
Dec 06, 2019 | 54.56 | 55.03 | 54.56 | 55.02 | 1,281,291 | +0.48(+0.89%) |
Dec 05, 2019 | 55.07 | 55.07 | 54.21 | 54.54 | 1,649,144 | -0.69(-1.25%) |
Dec 04, 2019 | 54.28 | 55.31 | 54.17 | 55.23 | 2,217,036 | +0.59(+1.08%) |
Dec 03, 2019 | 54.84 | 54.92 | 54.42 | 54.64 | 1,726,631 | -0.36(-0.65%) |