Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.74 | 53.55 | 51.70 | 52.55 | 319,496 | -1.34(-2.49%) |
Feb 27, 2020 | 54.01 | 55.53 | 53.02 | 53.89 | 151,083 | -0.75(-1.38%) |
Feb 26, 2020 | 55.14 | 55.40 | 54.31 | 54.65 | 154,906 | -0.08(-0.16%) |
Feb 25, 2020 | 55.45 | 55.70 | 54.48 | 54.73 | 137,812 | -0.51(-0.92%) |
Feb 24, 2020 | 55.23 | 55.43 | 54.51 | 55.24 | 134,106 | -1.25(-2.21%) |
Feb 21, 2020 | 57.57 | 57.77 | 56.16 | 56.49 | 132,673 | -1.14(-1.98%) |
Feb 20, 2020 | 57.23 | 58.12 | 57.23 | 57.63 | 58,227 | +0.44(+0.78%) |
Feb 19, 2020 | 56.54 | 57.31 | 56.35 | 57.19 | 112,605 | +0.62(+1.10%) |
Feb 18, 2020 | 57.56 | 57.64 | 56.18 | 56.56 | 100,118 | -1.00(-1.74%) |
Feb 14, 2020 | 57.79 | 58.06 | 57.32 | 57.56 | 116,777 | -0.08(-0.13%) |
Feb 13, 2020 | 57.66 | 58.15 | 57.35 | 57.64 | 133,739 | -0.15(-0.26%) |
Feb 12, 2020 | 57.98 | 58.41 | 57.35 | 57.79 | 126,450 | +0.14(+0.24%) |
Feb 11, 2020 | 57.17 | 57.65 | 56.83 | 57.65 | 110,849 | +0.40(+0.70%) |
Feb 10, 2020 | 58.01 | 58.21 | 56.82 | 57.25 | 130,119 | -0.96(-1.64%) |
Feb 07, 2020 | 58.63 | 58.67 | 57.78 | 58.20 | 105,828 | -0.61(-1.04%) |
Feb 06, 2020 | 59.62 | 59.79 | 58.63 | 58.81 | 97,526 | -0.38(-0.65%) |
Feb 05, 2020 | 58.84 | 59.85 | 58.65 | 59.20 | 177,218 | +0.81(+1.38%) |
Feb 04, 2020 | 58.00 | 58.56 | 57.64 | 58.39 | 202,608 | +0.89(+1.55%) |
Feb 03, 2020 | 57.96 | 58.03 | 56.81 | 57.50 | 270,863 | +0.02(+0.03%) |
Jan 31, 2020 | 57.93 | 57.93 | 57.11 | 57.48 | 314,714 | -0.60(-1.03%) |
Jan 30, 2020 | 57.28 | 58.10 | 56.89 | 58.08 | 141,480 | +0.76(+1.33%) |
Jan 29, 2020 | 58.33 | 58.82 | 57.27 | 57.32 | 174,788 | -1.12(-1.91%) |
Jan 28, 2020 | 59.31 | 59.40 | 58.12 | 58.44 | 146,448 | -0.66(-1.11%) |
Jan 27, 2020 | 58.18 | 59.47 | 57.92 | 59.09 | 208,206 | +0.21(+0.35%) |
Jan 24, 2020 | 60.03 | 60.03 | 58.52 | 58.89 | 116,379 | -0.78(-1.31%) |
Jan 23, 2020 | 59.78 | 60.16 | 58.96 | 59.67 | 230,493 | -0.14(-0.24%) |
Jan 22, 2020 | 60.27 | 60.51 | 59.79 | 59.81 | 144,912 | -0.12(-0.20%) |
Jan 21, 2020 | 60.63 | 60.71 | 59.76 | 59.93 | 198,044 | -0.59(-0.98%) |
Jan 17, 2020 | 61.50 | 61.57 | 60.34 | 60.52 | 167,322 | -0.48(-0.78%) |
Jan 16, 2020 | 61.50 | 62.07 | 60.86 | 61.00 | 115,514 | +0.06(+0.09%) |
Jan 15, 2020 | 60.77 | 61.25 | 60.24 | 60.94 | 178,638 | +0.05(+0.08%) |
Jan 14, 2020 | 59.89 | 61.73 | 59.83 | 60.90 | 223,919 | +0.66(+1.09%) |
Jan 13, 2020 | 59.84 | 61.00 | 59.12 | 60.24 | 245,168 | +0.02(+0.03%) |
Jan 10, 2020 | 65.67 | 65.68 | 59.34 | 60.22 | 469,141 | -3.48(-5.46%) |
Jan 09, 2020 | 64.35 | 64.67 | 63.65 | 63.70 | 258,435 | -0.96(-1.48%) |
Jan 08, 2020 | 64.12 | 64.71 | 62.11 | 64.66 | 287,440 | +0.68(+1.06%) |
Jan 07, 2020 | 63.41 | 64.20 | 62.90 | 63.98 | 141,427 | +0.33(+0.52%) |
Jan 06, 2020 | 63.65 | 64.11 | 63.07 | 63.66 | 172,801 | -0.23(-0.35%) |
Jan 03, 2020 | 64.63 | 64.73 | 63.61 | 63.88 | 217,092 | -1.33(-2.04%) |
Jan 02, 2020 | 66.91 | 66.91 | 64.88 | 65.21 | 236,636 | -1.43(-2.15%) |
Dec 31, 2019 | 67.53 | 67.78 | 66.62 | 66.64 | 166,256 | -0.77(-1.15%) |
Dec 30, 2019 | 67.91 | 68.08 | 67.19 | 67.41 | 237,730 | -0.27(-0.40%) |
Dec 27, 2019 | 68.02 | 68.45 | 67.37 | 67.68 | 100,926 | -0.37(-0.54%) |
Dec 26, 2019 | 68.18 | 68.40 | 67.51 | 68.05 | 80,560 | +0.02(+0.03%) |
Dec 24, 2019 | 67.47 | 68.04 | 66.85 | 68.03 | 45,827 | +0.68(+1.00%) |
Dec 23, 2019 | 69.08 | 69.08 | 67.27 | 67.35 | 124,122 | -1.47(-2.14%) |
Dec 20, 2019 | 68.71 | 69.34 | 68.20 | 68.83 | 768,082 | +0.46(+0.67%) |
Dec 19, 2019 | 67.78 | 69.34 | 66.82 | 68.37 | 255,214 | +0.79(+1.17%) |
Dec 18, 2019 | 68.40 | 68.64 | 67.53 | 67.58 | 275,347 | -0.40(-0.59%) |
Dec 17, 2019 | 67.39 | 68.02 | 66.94 | 67.98 | 431,791 | +0.75(+1.12%) |
Dec 16, 2019 | 67.64 | 68.36 | 67.20 | 67.23 | 252,151 | -0.29(-0.43%) |
Dec 13, 2019 | 68.57 | 68.57 | 67.06 | 67.52 | 138,440 | -1.01(-1.48%) |
Dec 12, 2019 | 68.41 | 69.15 | 67.91 | 68.53 | 291,853 | +0.23(+0.33%) |
Dec 11, 2019 | 69.27 | 69.27 | 68.12 | 68.31 | 149,486 | -0.65(-0.94%) |
Dec 10, 2019 | 69.48 | 69.48 | 68.62 | 68.96 | 161,540 | -0.50(-0.72%) |
Dec 09, 2019 | 70.12 | 71.03 | 69.18 | 69.45 | 303,164 | -0.64(-0.91%) |
Dec 06, 2019 | 70.12 | 70.31 | 67.32 | 70.09 | 335,709 | +0.60(+0.86%) |
Dec 05, 2019 | 68.75 | 69.58 | 68.26 | 69.49 | 195,969 | +1.03(+1.51%) |
Dec 04, 2019 | 68.67 | 69.60 | 68.01 | 68.46 | 196,900 | -0.02(-0.03%) |
Dec 03, 2019 | 68.45 | 69.00 | 68.22 | 68.48 | 162,501 | -0.66(-0.95%) |