Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.50 | 57.37 | 54.39 | 56.17 | 1,504,900 | -1.47(-2.55%) |
Feb 27, 2020 | 59.72 | 60.34 | 57.64 | 57.64 | 549,064 | -2.85(-4.71%) |
Feb 26, 2020 | 61.33 | 62.34 | 60.45 | 60.49 | 491,657 | -0.71(-1.16%) |
Feb 25, 2020 | 61.16 | 61.64 | 60.29 | 61.20 | 892,627 | +0.34(+0.56%) |
Feb 24, 2020 | 62.28 | 62.48 | 60.68 | 60.86 | 419,985 | -2.18(-3.46%) |
Feb 21, 2020 | 63.15 | 63.84 | 62.91 | 63.04 | 476,300 | -0.05(-0.08%) |
Feb 20, 2020 | 61.27 | 63.28 | 60.05 | 63.09 | 536,916 | +1.72(+2.80%) |
Feb 19, 2020 | 60.87 | 62.72 | 60.82 | 61.37 | 947,388 | +1.00(+1.66%) |
Feb 18, 2020 | 60.60 | 60.86 | 60.23 | 60.37 | 465,658 | -0.16(-0.26%) |
Feb 14, 2020 | 60.10 | 60.76 | 59.90 | 60.53 | 227,600 | +0.65(+1.09%) |
Feb 13, 2020 | 59.09 | 60.09 | 59.09 | 59.88 | 341,055 | +0.59(+1.00%) |
Feb 12, 2020 | 58.87 | 59.83 | 58.55 | 59.29 | 331,477 | +0.42(+0.71%) |
Feb 11, 2020 | 58.64 | 59.44 | 58.29 | 58.87 | 330,313 | +0.53(+0.91%) |
Feb 10, 2020 | 58.64 | 58.64 | 58.09 | 58.34 | 305,597 | +0.04(+0.07%) |
Feb 07, 2020 | 58.54 | 58.60 | 58.09 | 58.30 | 197,000 | -0.12(-0.21%) |
Feb 06, 2020 | 57.66 | 58.58 | 57.26 | 58.42 | 468,463 | +0.92(+1.60%) |
Feb 05, 2020 | 58.95 | 59.01 | 57.21 | 57.50 | 675,923 | -1.19(-2.03%) |
Feb 04, 2020 | 57.94 | 58.87 | 57.68 | 58.69 | 357,293 | +1.09(+1.89%) |
Feb 03, 2020 | 57.10 | 57.92 | 57.01 | 57.60 | 295,888 | +0.72(+1.27%) |
Jan 31, 2020 | 57.90 | 57.99 | 56.64 | 56.88 | 443,700 | -1.02(-1.76%) |
Jan 30, 2020 | 57.20 | 57.96 | 56.97 | 57.90 | 340,564 | +0.72(+1.26%) |
Jan 29, 2020 | 57.32 | 57.47 | 57.02 | 57.18 | 413,513 | -0.07(-0.12%) |
Jan 28, 2020 | 57.21 | 57.78 | 57.20 | 57.25 | 469,273 | +0.10(+0.17%) |
Jan 27, 2020 | 56.82 | 57.39 | 56.57 | 57.15 | 398,513 | -0.06(-0.10%) |
Jan 24, 2020 | 57.11 | 57.86 | 56.85 | 57.21 | 498,000 | +0.21(+0.37%) |
Jan 23, 2020 | 57.37 | 58.05 | 56.66 | 57.00 | 662,536 | -0.28(-0.49%) |
Jan 22, 2020 | 56.68 | 57.52 | 56.45 | 57.28 | 1,015,389 | +0.90(+1.60%) |
Jan 21, 2020 | 55.32 | 56.53 | 55.12 | 56.38 | 711,527 | +1.03(+1.86%) |
Jan 17, 2020 | 55.05 | 55.43 | 54.64 | 55.35 | 574,100 | +0.57(+1.04%) |
Jan 16, 2020 | 53.57 | 54.78 | 53.57 | 54.78 | 947,414 | +1.37(+2.57%) |
Jan 15, 2020 | 52.43 | 53.87 | 52.31 | 53.41 | 529,607 | +1.13(+2.16%) |
Jan 14, 2020 | 52.91 | 52.91 | 52.04 | 52.28 | 381,773 | -0.69(-1.30%) |
Jan 13, 2020 | 53.24 | 53.51 | 52.23 | 52.97 | 551,010 | -0.18(-0.34%) |
Jan 10, 2020 | 52.77 | 53.23 | 52.51 | 53.15 | 333,700 | +0.46(+0.87%) |
Jan 09, 2020 | 52.72 | 53.21 | 52.54 | 52.69 | 193,634 | -0.19(-0.36%) |
Jan 08, 2020 | 52.43 | 53.07 | 52.05 | 52.88 | 247,365 | +0.50(+0.95%) |
Jan 07, 2020 | 52.95 | 53.27 | 52.00 | 52.38 | 360,185 | -0.92(-1.73%) |
Jan 06, 2020 | 53.01 | 53.56 | 52.78 | 53.30 | 372,665 | +0.07(+0.13%) |
Jan 03, 2020 | 52.30 | 53.61 | 52.23 | 53.23 | 453,300 | +0.75(+1.43%) |
Jan 02, 2020 | 54.50 | 54.50 | 52.24 | 52.48 | 533,666 | -1.79(-3.30%) |
Dec 31, 2019 | 53.91 | 54.36 | 53.81 | 54.27 | 438,500 | +0.27(+0.50%) |
Dec 30, 2019 | 53.38 | 54.01 | 53.16 | 54.00 | 331,901 | +0.45(+0.84%) |
Dec 27, 2019 | 53.35 | 53.56 | 53.00 | 53.55 | 306,400 | +0.47(+0.89%) |
Dec 26, 2019 | 52.24 | 53.11 | 52.22 | 53.08 | 204,923 | +0.86(+1.65%) |
Dec 24, 2019 | 52.53 | 52.61 | 52.10 | 52.22 | 115,600 | -0.36(-0.68%) |
Dec 23, 2019 | 52.86 | 53.42 | 52.34 | 52.58 | 1,141,361 | -0.22(-0.42%) |
Dec 20, 2019 | 52.87 | 53.37 | 52.44 | 52.80 | 995,600 | +0.11(+0.21%) |
Dec 19, 2019 | 51.60 | 52.71 | 51.33 | 52.69 | 785,412 | +1.04(+2.01%) |
Dec 18, 2019 | 51.08 | 52.24 | 51.08 | 51.65 | 787,371 | +0.73(+1.43%) |
Dec 17, 2019 | 51.88 | 52.08 | 50.78 | 50.92 | 563,545 | -0.61(-1.18%) |
Dec 16, 2019 | 51.59 | 51.88 | 51.04 | 51.53 | 688,716 | +0.23(+0.45%) |
Dec 13, 2019 | 51.84 | 52.34 | 50.88 | 51.30 | 1,152,700 | -0.38(-0.74%) |
Dec 12, 2019 | 52.52 | 52.82 | 51.63 | 51.68 | 574,974 | -0.88(-1.67%) |
Dec 11, 2019 | 53.31 | 53.31 | 52.31 | 52.56 | 462,932 | -0.45(-0.85%) |
Dec 10, 2019 | 53.54 | 53.59 | 52.72 | 53.01 | 446,246 | -0.41(-0.77%) |
Dec 09, 2019 | 53.02 | 53.56 | 52.77 | 53.42 | 361,472 | +0.31(+0.58%) |
Dec 06, 2019 | 53.30 | 53.71 | 53.03 | 53.11 | 582,600 | -0.02(-0.04%) |
Dec 05, 2019 | 53.24 | 53.47 | 52.64 | 53.13 | 453,126 | -0.30(-0.56%) |
Dec 04, 2019 | 52.88 | 53.54 | 52.88 | 53.43 | 541,755 | +0.26(+0.49%) |
Dec 03, 2019 | 52.54 | 53.29 | 52.31 | 53.17 | 248,902 | +0.61(+1.16%) |