Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.19 | 55.58 | 53.04 | 53.77 | 425,633 | -2.69(-4.77%) |
Feb 27, 2020 | 56.97 | 58.65 | 56.36 | 56.46 | 310,995 | -1.75(-3.00%) |
Feb 26, 2020 | 58.40 | 58.99 | 57.90 | 58.21 | 217,382 | -0.06(-0.11%) |
Feb 25, 2020 | 60.39 | 61.06 | 58.17 | 58.28 | 249,203 | -2.27(-3.76%) |
Feb 24, 2020 | 60.58 | 61.16 | 59.84 | 60.55 | 246,705 | -2.07(-3.31%) |
Feb 21, 2020 | 62.67 | 62.67 | 61.96 | 62.62 | 187,079 | -0.22(-0.35%) |
Feb 20, 2020 | 62.26 | 63.29 | 61.96 | 62.85 | 110,678 | +0.38(+0.61%) |
Feb 19, 2020 | 62.64 | 62.89 | 62.28 | 62.47 | 168,452 | -0.03(-0.04%) |
Feb 18, 2020 | 63.29 | 63.42 | 62.30 | 62.49 | 109,825 | -0.74(-1.17%) |
Feb 14, 2020 | 63.36 | 63.58 | 62.78 | 63.23 | 123,169 | -0.24(-0.38%) |
Feb 13, 2020 | 62.60 | 63.59 | 62.60 | 63.47 | 97,274 | +0.44(+0.70%) |
Feb 12, 2020 | 63.60 | 63.60 | 62.90 | 63.03 | 115,472 | -0.10(-0.16%) |
Feb 11, 2020 | 63.11 | 63.84 | 63.08 | 63.13 | 149,451 | +0.18(+0.28%) |
Feb 10, 2020 | 62.64 | 63.04 | 62.40 | 62.96 | 94,374 | +0.11(+0.18%) |
Feb 07, 2020 | 63.51 | 63.80 | 62.63 | 62.85 | 149,663 | -1.18(-1.85%) |
Feb 06, 2020 | 64.97 | 64.97 | 63.92 | 64.03 | 147,838 | -0.51(-0.79%) |
Feb 05, 2020 | 63.80 | 64.81 | 63.38 | 64.54 | 235,571 | +1.58(+2.51%) |
Feb 04, 2020 | 63.25 | 63.34 | 62.27 | 62.96 | 195,792 | +0.71(+1.14%) |
Feb 03, 2020 | 61.87 | 62.51 | 61.61 | 62.24 | 207,887 | +0.79(+1.28%) |
Jan 31, 2020 | 63.39 | 63.39 | 61.03 | 61.46 | 448,342 | -2.50(-3.90%) |
Jan 30, 2020 | 62.14 | 64.05 | 62.14 | 63.95 | 387,668 | +1.75(+2.81%) |
Jan 29, 2020 | 62.87 | 63.35 | 61.85 | 62.21 | 418,612 | +1.78(+2.94%) |
Jan 28, 2020 | 60.25 | 60.64 | 60.16 | 60.43 | 149,034 | +0.49(+0.82%) |
Jan 27, 2020 | 59.14 | 60.27 | 58.74 | 59.94 | 195,404 | -0.28(-0.46%) |
Jan 24, 2020 | 61.41 | 61.41 | 59.74 | 60.22 | 143,499 | -1.20(-1.96%) |
Jan 23, 2020 | 61.03 | 61.60 | 60.63 | 61.42 | 121,355 | -0.03(-0.05%) |
Jan 22, 2020 | 61.60 | 61.60 | 60.70 | 61.45 | 99,631 | +0.14(+0.23%) |
Jan 21, 2020 | 62.41 | 62.60 | 61.08 | 61.31 | 229,656 | -1.43(-2.28%) |
Jan 17, 2020 | 63.60 | 63.67 | 62.54 | 62.74 | 186,971 | -0.49(-0.78%) |
Jan 16, 2020 | 62.33 | 63.23 | 62.24 | 63.23 | 174,093 | +1.26(+2.03%) |
Jan 15, 2020 | 61.99 | 62.35 | 61.53 | 61.98 | 188,805 | -0.29(-0.46%) |
Jan 14, 2020 | 62.50 | 62.62 | 62.07 | 62.26 | 163,164 | -0.31(-0.50%) |
Jan 13, 2020 | 62.05 | 62.60 | 61.75 | 62.58 | 135,360 | +0.57(+0.92%) |
Jan 10, 2020 | 62.48 | 62.58 | 61.83 | 62.00 | 138,309 | -0.58(-0.93%) |
Jan 09, 2020 | 62.57 | 62.63 | 62.14 | 62.59 | 118,581 | +0.50(+0.80%) |
Jan 08, 2020 | 61.84 | 62.30 | 61.61 | 62.09 | 223,197 | +0.33(+0.54%) |
Jan 07, 2020 | 62.22 | 62.60 | 61.68 | 61.75 | 149,627 | -0.90(-1.43%) |
Jan 06, 2020 | 62.35 | 62.78 | 57.56 | 62.65 | 263,463 | -0.84(-1.33%) |
Jan 03, 2020 | 63.00 | 63.67 | 62.53 | 63.49 | 153,556 | -0.26(-0.41%) |
Jan 02, 2020 | 63.82 | 63.83 | 62.96 | 63.75 | 198,500 | +0.28(+0.44%) |
Dec 31, 2019 | 63.69 | 63.96 | 63.43 | 63.47 | 201,462 | -0.18(-0.29%) |
Dec 30, 2019 | 63.86 | 63.97 | 63.46 | 63.66 | 147,021 | +0.01(+0.01%) |
Dec 27, 2019 | 63.93 | 63.93 | 63.47 | 63.65 | 110,301 | -0.28(-0.43%) |
Dec 26, 2019 | 63.85 | 63.95 | 63.49 | 63.93 | 85,920 | +0.30(+0.47%) |
Dec 24, 2019 | 63.78 | 63.81 | 63.45 | 63.63 | 59,584 | -0.18(-0.29%) |
Dec 23, 2019 | 64.53 | 64.53 | 63.37 | 63.82 | 147,284 | -0.55(-0.85%) |
Dec 20, 2019 | 64.16 | 64.96 | 64.04 | 64.36 | 1,070,138 | +0.43(+0.67%) |
Dec 19, 2019 | 64.13 | 64.13 | 63.82 | 63.94 | 149,018 | -0.18(-0.29%) |
Dec 18, 2019 | 64.68 | 64.68 | 64.04 | 64.12 | 137,336 | -0.49(-0.76%) |
Dec 17, 2019 | 64.00 | 64.69 | 63.86 | 64.61 | 148,688 | +0.69(+1.09%) |
Dec 16, 2019 | 64.21 | 64.91 | 63.77 | 63.92 | 232,459 | +0.25(+0.39%) |
Dec 13, 2019 | 63.63 | 64.03 | 63.07 | 63.67 | 150,961 | +0.04(+0.06%) |
Dec 12, 2019 | 62.57 | 63.98 | 62.36 | 63.63 | 153,006 | +1.17(+1.87%) |
Dec 11, 2019 | 62.65 | 63.02 | 62.37 | 62.47 | 156,692 | -0.31(-0.50%) |
Dec 10, 2019 | 62.31 | 62.83 | 62.20 | 62.78 | 146,840 | +0.48(+0.77%) |
Dec 09, 2019 | 62.25 | 62.51 | 61.96 | 62.30 | 176,119 | -0.06(-0.10%) |
Dec 06, 2019 | 62.24 | 62.94 | 62.24 | 62.36 | 178,162 | +0.53(+0.86%) |
Dec 05, 2019 | 61.16 | 62.00 | 61.14 | 61.83 | 164,141 | +1.14(+1.88%) |
Dec 04, 2019 | 60.47 | 61.14 | 60.47 | 60.69 | 198,017 | +0.44(+0.73%) |
Dec 03, 2019 | 60.61 | 60.61 | 59.77 | 60.25 | 128,471 | -0.88(-1.45%) |