Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.68 | 49.90 | 48.34 | 49.44 | 20,758,482 | -1.39(-2.73%) |
Feb 27, 2020 | 52.79 | 53.06 | 50.78 | 50.82 | 12,527,462 | -2.47(-4.64%) |
Feb 26, 2020 | 53.87 | 54.36 | 53.25 | 53.30 | 13,619,180 | -0.43(-0.80%) |
Feb 25, 2020 | 55.21 | 55.26 | 53.63 | 53.73 | 13,749,675 | -1.39(-2.52%) |
Feb 24, 2020 | 55.35 | 55.71 | 55.01 | 55.11 | 7,812,363 | -0.95(-1.70%) |
Feb 21, 2020 | 56.05 | 56.24 | 56.01 | 56.07 | 2,890,080 | -0.11(-0.19%) |
Feb 20, 2020 | 56.10 | 56.20 | 55.68 | 56.18 | 3,928,104 | +0.05(+0.08%) |
Feb 19, 2020 | 56.51 | 56.51 | 56.13 | 56.13 | 2,344,986 | -0.34(-0.60%) |
Feb 18, 2020 | 56.52 | 56.57 | 56.33 | 56.47 | 3,010,822 | -0.05(-0.08%) |
Feb 14, 2020 | 56.23 | 56.52 | 56.17 | 56.51 | 2,360,909 | +0.36(+0.63%) |
Feb 13, 2020 | 55.68 | 56.20 | 55.68 | 56.16 | 2,818,414 | +0.39(+0.70%) |
Feb 12, 2020 | 55.77 | 55.86 | 55.62 | 55.77 | 2,982,413 | -0.02(-0.03%) |
Feb 11, 2020 | 55.77 | 55.96 | 55.71 | 55.78 | 2,449,321 | +0.15(+0.28%) |
Feb 10, 2020 | 55.32 | 55.63 | 55.32 | 55.63 | 2,596,160 | +0.36(+0.66%) |
Feb 07, 2020 | 55.43 | 55.52 | 55.22 | 55.26 | 3,888,272 | -0.15(-0.26%) |
Feb 06, 2020 | 55.43 | 55.52 | 55.34 | 55.41 | 3,418,986 | +0.07(+0.13%) |
Feb 05, 2020 | 55.11 | 55.37 | 55.04 | 55.34 | 3,814,201 | +0.38(+0.70%) |
Feb 04, 2020 | 55.11 | 55.32 | 54.92 | 54.95 | 5,066,536 | +0.13(+0.23%) |
Feb 03, 2020 | 54.84 | 55.10 | 54.81 | 54.83 | 11,337,542 | +0.19(+0.35%) |
Jan 31, 2020 | 55.08 | 55.22 | 54.49 | 54.64 | 6,644,440 | -0.54(-0.97%) |
Jan 30, 2020 | 54.47 | 55.20 | 54.47 | 55.17 | 5,433,113 | +0.53(+0.97%) |
Jan 29, 2020 | 54.87 | 54.90 | 54.64 | 54.64 | 2,567,114 | -0.12(-0.22%) |
Jan 28, 2020 | 54.60 | 54.90 | 54.57 | 54.76 | 3,210,725 | +0.29(+0.54%) |
Jan 27, 2020 | 54.44 | 54.74 | 54.44 | 54.47 | 4,161,015 | -0.37(-0.68%) |
Jan 24, 2020 | 54.97 | 55.03 | 54.63 | 54.85 | 3,869,831 | -0.09(-0.17%) |
Jan 23, 2020 | 54.54 | 54.95 | 54.41 | 54.94 | 5,218,801 | +0.34(+0.62%) |
Jan 22, 2020 | 54.71 | 54.84 | 54.53 | 54.60 | 2,678,354 | +0.04(+0.07%) |
Jan 21, 2020 | 54.34 | 54.62 | 54.30 | 54.56 | 2,800,174 | +0.22(+0.41%) |
Jan 17, 2020 | 54.11 | 54.39 | 54.11 | 54.34 | 2,848,244 | +0.25(+0.45%) |
Jan 16, 2020 | 53.81 | 54.09 | 53.80 | 54.09 | 2,352,148 | +0.42(+0.78%) |
Jan 15, 2020 | 53.34 | 53.77 | 53.34 | 53.68 | 3,483,415 | +0.43(+0.80%) |
Jan 14, 2020 | 53.28 | 53.29 | 53.09 | 53.25 | 2,807,633 | -0.08(-0.15%) |
Jan 13, 2020 | 53.02 | 53.35 | 53.00 | 53.33 | 2,650,512 | +0.35(+0.65%) |
Jan 10, 2020 | 52.99 | 53.11 | 52.94 | 52.98 | 2,136,266 | +0.06(+0.12%) |
Jan 09, 2020 | 52.69 | 52.96 | 52.68 | 52.92 | 2,699,998 | +0.19(+0.36%) |
Jan 08, 2020 | 52.58 | 52.83 | 52.54 | 52.73 | 5,585,529 | +0.23(+0.43%) |
Jan 07, 2020 | 52.69 | 52.69 | 52.42 | 52.50 | 2,967,968 | -0.31(-0.59%) |
Jan 06, 2020 | 52.60 | 52.87 | 52.60 | 52.81 | 2,417,545 | +0.05(+0.10%) |
Jan 03, 2020 | 52.39 | 52.88 | 52.39 | 52.76 | 3,443,210 | +0.09(+0.17%) |
Jan 02, 2020 | 53.19 | 53.19 | 52.47 | 52.67 | 4,907,774 | -0.38(-0.72%) |
Dec 31, 2019 | 52.80 | 53.07 | 52.73 | 53.05 | 2,647,210 | +0.24(+0.45%) |
Dec 30, 2019 | 52.84 | 52.87 | 52.64 | 52.81 | 2,367,758 | -0.09(-0.17%) |
Dec 27, 2019 | 52.85 | 52.93 | 52.74 | 52.90 | 2,630,164 | +0.16(+0.31%) |
Dec 26, 2019 | 52.68 | 52.78 | 52.60 | 52.74 | 1,494,849 | +0.13(+0.24%) |
Dec 24, 2019 | 52.60 | 52.67 | 52.48 | 52.61 | 1,761,690 | +0.07(+0.14%) |
Dec 23, 2019 | 52.95 | 53.08 | 52.53 | 52.54 | 2,446,718 | -0.31(-0.58%) |
Dec 20, 2019 | 52.67 | 53.03 | 52.64 | 52.85 | 3,688,466 | +0.28(+0.54%) |
Dec 19, 2019 | 52.38 | 52.60 | 52.34 | 52.57 | 2,083,043 | +0.20(+0.38%) |
Dec 18, 2019 | 52.36 | 52.45 | 52.22 | 52.37 | 1,881,252 | +0.10(+0.19%) |
Dec 17, 2019 | 52.41 | 52.54 | 52.25 | 52.27 | 3,082,801 | -0.06(-0.12%) |
Dec 16, 2019 | 52.18 | 52.37 | 52.01 | 52.33 | 3,341,404 | +0.29(+0.56%) |
Dec 13, 2019 | 51.80 | 52.07 | 51.67 | 52.04 | 6,074,758 | +0.22(+0.42%) |
Dec 12, 2019 | 51.93 | 52.14 | 51.70 | 51.82 | 5,855,129 | -0.12(-0.23%) |
Dec 11, 2019 | 52.12 | 52.15 | 51.80 | 51.94 | 2,468,527 | -0.15(-0.28%) |
Dec 10, 2019 | 52.19 | 52.21 | 52.00 | 52.08 | 2,420,761 | -0.11(-0.21%) |
Dec 09, 2019 | 52.24 | 52.29 | 52.12 | 52.19 | 2,225,243 | -0.04(-0.07%) |
Dec 06, 2019 | 52.17 | 52.40 | 52.15 | 52.23 | 3,262,598 | +0.11(+0.21%) |
Dec 05, 2019 | 51.91 | 52.12 | 51.82 | 52.12 | 2,859,857 | +0.15(+0.28%) |
Dec 04, 2019 | 51.64 | 52.07 | 51.62 | 51.98 | 4,298,417 | +0.28(+0.54%) |
Dec 03, 2019 | 51.51 | 51.70 | 51.50 | 51.69 | 4,462,868 | +0.04(+0.07%) |