Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 57.53 | 58.36 | 55.55 | 56.35 | 1,316,922 | -2.83(-4.79%) |
Feb 27, 2020 | 60.18 | 61.64 | 59.17 | 59.18 | 754,039 | -2.23(-3.64%) |
Feb 26, 2020 | 61.94 | 62.53 | 61.11 | 61.42 | 696,169 | -0.15(-0.24%) |
Feb 25, 2020 | 63.82 | 63.82 | 61.24 | 61.56 | 651,784 | -2.17(-3.41%) |
Feb 24, 2020 | 63.09 | 63.88 | 62.74 | 63.74 | 898,041 | -1.10(-1.70%) |
Feb 21, 2020 | 64.98 | 65.04 | 64.33 | 64.84 | 624,239 | -0.47(-0.72%) |
Feb 20, 2020 | 64.35 | 65.61 | 64.35 | 65.31 | 715,957 | +0.75(+1.16%) |
Feb 19, 2020 | 64.59 | 64.92 | 64.52 | 64.56 | 511,400 | +0.27(+0.42%) |
Feb 18, 2020 | 64.43 | 64.91 | 63.81 | 64.29 | 580,758 | -0.26(-0.41%) |
Feb 14, 2020 | 64.29 | 64.78 | 64.29 | 64.55 | 444,706 | +0.10(+0.15%) |
Feb 13, 2020 | 63.67 | 64.52 | 63.67 | 64.45 | 375,155 | +0.49(+0.76%) |
Feb 12, 2020 | 64.45 | 64.55 | 63.75 | 63.96 | 573,888 | -0.06(-0.10%) |
Feb 11, 2020 | 63.47 | 64.33 | 63.39 | 64.02 | 716,863 | +0.72(+1.14%) |
Feb 10, 2020 | 62.90 | 63.33 | 62.69 | 63.30 | 623,748 | +0.14(+0.22%) |
Feb 07, 2020 | 63.11 | 63.40 | 62.86 | 63.16 | 609,565 | -0.40(-0.63%) |
Feb 06, 2020 | 64.46 | 64.49 | 63.35 | 63.56 | 626,623 | -0.40(-0.63%) |
Feb 05, 2020 | 63.99 | 64.31 | 63.54 | 63.96 | 721,107 | +0.76(+1.20%) |
Feb 04, 2020 | 62.90 | 63.50 | 62.69 | 63.20 | 679,692 | +0.94(+1.51%) |
Feb 03, 2020 | 61.69 | 62.65 | 61.49 | 62.26 | 965,077 | +1.03(+1.68%) |
Jan 31, 2020 | 61.63 | 61.83 | 60.79 | 61.23 | 5,368,578 | -0.72(-1.17%) |
Jan 30, 2020 | 60.61 | 62.00 | 60.57 | 61.96 | 1,378,882 | +1.60(+2.64%) |
Jan 29, 2020 | 60.62 | 61.80 | 59.98 | 60.36 | 1,547,260 | +1.29(+2.19%) |
Jan 28, 2020 | 59.32 | 59.77 | 58.82 | 59.07 | 971,860 | +0.24(+0.40%) |
Jan 27, 2020 | 58.20 | 59.14 | 57.70 | 58.83 | 966,475 | -0.36(-0.60%) |
Jan 24, 2020 | 60.19 | 60.25 | 58.78 | 59.19 | 628,940 | -1.07(-1.78%) |
Jan 23, 2020 | 60.07 | 60.47 | 59.53 | 60.26 | 594,455 | -0.02(-0.03%) |
Jan 22, 2020 | 60.60 | 60.80 | 60.20 | 60.28 | 577,166 | -0.17(-0.29%) |
Jan 21, 2020 | 61.34 | 61.48 | 60.43 | 60.46 | 385,873 | -1.18(-1.91%) |
Jan 17, 2020 | 61.98 | 62.24 | 61.50 | 61.63 | 514,983 | -0.21(-0.34%) |
Jan 16, 2020 | 61.13 | 61.95 | 61.13 | 61.84 | 601,207 | +1.14(+1.88%) |
Jan 15, 2020 | 61.15 | 61.39 | 60.37 | 60.70 | 638,056 | -0.81(-1.32%) |
Jan 14, 2020 | 61.91 | 62.05 | 61.44 | 61.51 | 920,917 | -0.42(-0.68%) |
Jan 13, 2020 | 61.75 | 62.00 | 61.39 | 61.93 | 437,730 | +0.31(+0.50%) |
Jan 10, 2020 | 62.06 | 62.06 | 61.31 | 61.63 | 473,826 | -0.45(-0.73%) |
Jan 09, 2020 | 62.61 | 62.61 | 61.89 | 62.08 | 354,125 | -0.12(-0.20%) |
Jan 08, 2020 | 61.65 | 62.33 | 61.47 | 62.20 | 594,854 | +0.61(+0.99%) |
Jan 07, 2020 | 62.09 | 62.09 | 61.35 | 61.59 | 252,914 | -0.40(-0.65%) |
Jan 06, 2020 | 62.15 | 62.34 | 61.66 | 61.99 | 316,211 | -0.78(-1.24%) |
Jan 03, 2020 | 62.45 | 62.92 | 62.04 | 62.77 | 496,067 | -0.42(-0.66%) |
Jan 02, 2020 | 63.06 | 63.25 | 62.51 | 63.19 | 620,321 | +0.48(+0.77%) |
Dec 31, 2019 | 62.64 | 63.02 | 62.54 | 62.71 | 747,024 | -0.10(-0.17%) |
Dec 30, 2019 | 62.88 | 63.12 | 62.50 | 62.81 | 502,089 | +0.24(+0.39%) |
Dec 27, 2019 | 62.75 | 62.75 | 62.04 | 62.57 | 337,628 | -0.05(-0.08%) |
Dec 26, 2019 | 62.56 | 62.82 | 62.36 | 62.62 | 262,778 | +0.15(+0.24%) |
Dec 24, 2019 | 62.43 | 62.69 | 62.11 | 62.47 | 150,872 | +0.14(+0.22%) |
Dec 23, 2019 | 63.15 | 63.15 | 62.02 | 62.33 | 332,991 | -0.77(-1.22%) |
Dec 20, 2019 | 63.07 | 63.15 | 62.70 | 63.10 | 1,784,443 | +0.41(+0.65%) |
Dec 19, 2019 | 62.72 | 62.99 | 62.44 | 62.69 | 495,539 | +0.07(+0.11%) |
Dec 18, 2019 | 63.07 | 63.07 | 62.47 | 62.62 | 537,193 | -0.31(-0.50%) |
Dec 17, 2019 | 62.44 | 63.02 | 62.18 | 62.93 | 409,223 | +0.41(+0.66%) |
Dec 16, 2019 | 62.54 | 63.05 | 62.10 | 62.52 | 615,064 | +0.51(+0.82%) |
Dec 13, 2019 | 62.03 | 62.62 | 61.56 | 62.02 | 508,104 | -0.26(-0.42%) |
Dec 12, 2019 | 60.62 | 62.34 | 60.62 | 62.28 | 604,777 | +1.78(+2.94%) |
Dec 11, 2019 | 60.27 | 60.83 | 60.14 | 60.50 | 440,662 | -0.48(-0.78%) |
Dec 10, 2019 | 61.03 | 61.27 | 60.79 | 60.98 | 397,144 | -0.26(-0.42%) |
Dec 09, 2019 | 60.81 | 61.39 | 60.76 | 61.24 | 541,855 | +0.21(+0.34%) |
Dec 06, 2019 | 61.13 | 61.46 | 60.96 | 61.03 | 540,108 | +0.71(+1.18%) |
Dec 05, 2019 | 59.84 | 60.41 | 59.77 | 60.32 | 526,264 | +0.81(+1.37%) |
Dec 04, 2019 | 59.10 | 60.14 | 59.02 | 59.51 | 623,739 | +0.70(+1.19%) |
Dec 03, 2019 | 59.32 | 59.32 | 58.48 | 58.80 | 492,906 | -1.15(-1.92%) |