Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.13 | 55.52 | 52.98 | 53.71 | 426,106 | -2.69(-4.77%) |
Feb 27, 2020 | 56.91 | 58.59 | 56.30 | 56.40 | 311,341 | -1.75(-3.00%) |
Feb 26, 2020 | 58.33 | 58.92 | 57.83 | 58.15 | 217,624 | -0.06(-0.11%) |
Feb 25, 2020 | 60.33 | 61.00 | 58.10 | 58.21 | 249,480 | -2.27(-3.76%) |
Feb 24, 2020 | 60.51 | 61.09 | 59.77 | 60.48 | 246,979 | -2.07(-3.31%) |
Feb 21, 2020 | 62.60 | 62.60 | 61.89 | 62.55 | 187,287 | -0.22(-0.35%) |
Feb 20, 2020 | 62.19 | 63.22 | 61.89 | 62.78 | 110,801 | +0.38(+0.61%) |
Feb 19, 2020 | 62.57 | 62.82 | 62.21 | 62.40 | 168,640 | -0.03(-0.04%) |
Feb 18, 2020 | 63.22 | 63.35 | 62.23 | 62.42 | 109,947 | -0.74(-1.17%) |
Feb 14, 2020 | 63.29 | 63.51 | 62.71 | 63.16 | 123,306 | -0.24(-0.38%) |
Feb 13, 2020 | 62.53 | 63.51 | 62.53 | 63.40 | 97,383 | +0.44(+0.70%) |
Feb 12, 2020 | 63.53 | 63.53 | 62.83 | 62.96 | 115,600 | -0.10(-0.16%) |
Feb 11, 2020 | 63.04 | 63.77 | 63.01 | 63.06 | 149,618 | +0.18(+0.28%) |
Feb 10, 2020 | 62.57 | 62.97 | 62.33 | 62.89 | 94,479 | +0.11(+0.18%) |
Feb 07, 2020 | 63.44 | 63.73 | 62.56 | 62.78 | 149,830 | -1.18(-1.85%) |
Feb 06, 2020 | 64.90 | 64.90 | 63.85 | 63.96 | 148,002 | -0.51(-0.79%) |
Feb 05, 2020 | 63.73 | 64.74 | 63.31 | 64.47 | 235,833 | +1.58(+2.51%) |
Feb 04, 2020 | 63.18 | 63.27 | 62.20 | 62.89 | 196,010 | +0.71(+1.14%) |
Feb 03, 2020 | 61.80 | 62.44 | 61.54 | 62.17 | 208,119 | +0.79(+1.28%) |
Jan 31, 2020 | 63.32 | 63.32 | 60.97 | 61.39 | 448,841 | -2.49(-3.90%) |
Jan 30, 2020 | 62.07 | 63.98 | 62.07 | 63.88 | 388,100 | +1.75(+2.81%) |
Jan 29, 2020 | 62.80 | 63.28 | 61.78 | 62.14 | 419,078 | +1.77(+2.94%) |
Jan 28, 2020 | 60.18 | 60.58 | 60.10 | 60.36 | 149,200 | +0.49(+0.82%) |
Jan 27, 2020 | 59.07 | 60.20 | 58.67 | 59.88 | 195,621 | -0.28(-0.46%) |
Jan 24, 2020 | 61.34 | 61.34 | 59.67 | 60.15 | 143,659 | -1.20(-1.96%) |
Jan 23, 2020 | 60.97 | 61.53 | 60.56 | 61.35 | 121,490 | -0.03(-0.05%) |
Jan 22, 2020 | 61.53 | 61.53 | 60.63 | 61.38 | 99,742 | +0.14(+0.23%) |
Jan 21, 2020 | 62.34 | 62.53 | 61.01 | 61.24 | 229,912 | -1.43(-2.28%) |
Jan 17, 2020 | 63.53 | 63.60 | 62.47 | 62.67 | 187,179 | -0.49(-0.78%) |
Jan 16, 2020 | 62.26 | 63.16 | 62.17 | 63.16 | 174,287 | +1.26(+2.03%) |
Jan 15, 2020 | 61.92 | 62.28 | 61.46 | 61.91 | 189,015 | -0.29(-0.46%) |
Jan 14, 2020 | 62.43 | 62.55 | 62.00 | 62.19 | 163,346 | -0.31(-0.50%) |
Jan 13, 2020 | 61.98 | 62.53 | 61.68 | 62.51 | 135,510 | +0.57(+0.92%) |
Jan 10, 2020 | 62.41 | 62.51 | 61.76 | 61.93 | 138,463 | -0.58(-0.93%) |
Jan 09, 2020 | 62.50 | 62.56 | 62.07 | 62.52 | 118,713 | +0.50(+0.80%) |
Jan 08, 2020 | 61.77 | 62.23 | 61.54 | 62.02 | 223,446 | +0.33(+0.54%) |
Jan 07, 2020 | 62.15 | 62.53 | 61.62 | 61.69 | 149,794 | -0.90(-1.43%) |
Jan 06, 2020 | 62.28 | 62.71 | 57.50 | 62.58 | 263,756 | -0.84(-1.33%) |
Jan 03, 2020 | 62.93 | 63.60 | 62.46 | 63.42 | 153,727 | -0.26(-0.41%) |
Jan 02, 2020 | 63.75 | 63.76 | 62.89 | 63.68 | 198,721 | +0.28(+0.44%) |
Dec 31, 2019 | 63.62 | 63.89 | 63.36 | 63.40 | 201,686 | -0.18(-0.29%) |
Dec 30, 2019 | 63.79 | 63.90 | 63.39 | 63.59 | 147,185 | +0.01(+0.01%) |
Dec 27, 2019 | 63.86 | 63.86 | 63.40 | 63.58 | 110,424 | -0.28(-0.43%) |
Dec 26, 2019 | 63.78 | 63.87 | 63.42 | 63.86 | 86,016 | +0.30(+0.47%) |
Dec 24, 2019 | 63.71 | 63.74 | 63.38 | 63.56 | 59,650 | -0.18(-0.29%) |
Dec 23, 2019 | 64.46 | 64.46 | 63.30 | 63.75 | 147,448 | -0.54(-0.85%) |
Dec 20, 2019 | 64.09 | 64.89 | 63.97 | 64.29 | 1,071,329 | +0.42(+0.67%) |
Dec 19, 2019 | 64.06 | 64.06 | 63.75 | 63.87 | 149,183 | -0.18(-0.29%) |
Dec 18, 2019 | 64.60 | 64.60 | 63.97 | 64.05 | 137,489 | -0.49(-0.76%) |
Dec 17, 2019 | 63.93 | 64.61 | 63.79 | 64.54 | 148,853 | +0.69(+1.08%) |
Dec 16, 2019 | 64.14 | 64.84 | 63.70 | 63.85 | 232,718 | +0.25(+0.39%) |
Dec 13, 2019 | 63.56 | 63.96 | 63.00 | 63.60 | 151,129 | +0.04(+0.06%) |
Dec 12, 2019 | 62.50 | 63.91 | 62.29 | 63.56 | 153,176 | +1.16(+1.87%) |
Dec 11, 2019 | 62.58 | 62.95 | 62.30 | 62.40 | 156,867 | -0.31(-0.50%) |
Dec 10, 2019 | 62.24 | 62.76 | 62.13 | 62.71 | 147,003 | +0.48(+0.77%) |
Dec 09, 2019 | 62.18 | 62.44 | 61.89 | 62.23 | 176,315 | -0.06(-0.10%) |
Dec 06, 2019 | 62.17 | 62.87 | 62.17 | 62.30 | 178,360 | +0.53(+0.86%) |
Dec 05, 2019 | 61.09 | 61.93 | 61.07 | 61.76 | 164,324 | +1.14(+1.88%) |
Dec 04, 2019 | 60.40 | 61.07 | 60.40 | 60.62 | 198,238 | +0.44(+0.73%) |
Dec 03, 2019 | 60.54 | 60.54 | 59.70 | 60.18 | 128,614 | -0.88(-1.45%) |