Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.01 | 46.56 | 44.27 | 45.23 | 1,009,200 | -2.05(-4.34%) |
Feb 27, 2020 | 48.21 | 48.97 | 47.21 | 47.28 | 809,307 | -2.07(-4.19%) |
Feb 26, 2020 | 51.15 | 51.32 | 49.34 | 49.35 | 950,870 | -1.73(-3.39%) |
Feb 25, 2020 | 53.40 | 53.45 | 50.58 | 51.08 | 985,272 | -2.29(-4.29%) |
Feb 24, 2020 | 54.01 | 54.73 | 53.37 | 53.37 | 752,791 | -1.98(-3.58%) |
Feb 21, 2020 | 56.00 | 56.01 | 52.40 | 55.35 | 921,200 | -1.10(-1.95%) |
Feb 20, 2020 | 56.23 | 56.52 | 55.61 | 56.45 | 417,210 | -0.11(-0.19%) |
Feb 19, 2020 | 56.65 | 57.73 | 56.46 | 56.56 | 495,409 | -0.09(-0.16%) |
Feb 18, 2020 | 56.51 | 57.10 | 56.15 | 56.65 | 341,817 | +0.11(+0.19%) |
Feb 14, 2020 | 56.61 | 56.83 | 56.01 | 56.54 | 287,100 | +0.04(+0.07%) |
Feb 13, 2020 | 55.37 | 56.69 | 55.27 | 56.50 | 690,791 | +0.91(+1.64%) |
Feb 12, 2020 | 55.28 | 55.59 | 54.68 | 55.59 | 601,138 | +0.41(+0.74%) |
Feb 11, 2020 | 54.63 | 55.41 | 54.60 | 55.18 | 518,828 | +0.69(+1.27%) |
Feb 10, 2020 | 53.34 | 54.64 | 53.13 | 54.49 | 479,786 | +1.15(+2.16%) |
Feb 07, 2020 | 54.00 | 54.34 | 52.85 | 53.34 | 212,700 | -0.86(-1.59%) |
Feb 06, 2020 | 53.85 | 54.24 | 53.51 | 54.20 | 337,552 | +0.38(+0.71%) |
Feb 05, 2020 | 53.62 | 54.05 | 53.14 | 53.82 | 376,097 | +0.62(+1.17%) |
Feb 04, 2020 | 53.25 | 54.35 | 53.00 | 53.20 | 544,540 | +0.63(+1.20%) |
Feb 03, 2020 | 52.53 | 53.24 | 52.21 | 52.57 | 423,543 | +0.29(+0.55%) |
Jan 31, 2020 | 53.00 | 53.31 | 52.14 | 52.28 | 409,500 | -0.97(-1.82%) |
Jan 30, 2020 | 52.69 | 53.27 | 52.44 | 53.25 | 344,730 | +0.13(+0.24%) |
Jan 29, 2020 | 53.56 | 53.86 | 53.00 | 53.12 | 407,076 | -0.40(-0.75%) |
Jan 28, 2020 | 52.75 | 53.61 | 52.75 | 53.52 | 278,231 | +0.70(+1.33%) |
Jan 27, 2020 | 51.90 | 53.06 | 51.64 | 52.82 | 504,721 | +0.16(+0.30%) |
Jan 24, 2020 | 52.99 | 53.35 | 52.42 | 52.66 | 435,100 | -0.16(-0.30%) |
Jan 23, 2020 | 53.28 | 53.28 | 52.62 | 52.82 | 457,974 | -0.45(-0.84%) |
Jan 22, 2020 | 53.30 | 53.38 | 52.85 | 53.27 | 376,539 | +0.16(+0.30%) |
Jan 21, 2020 | 53.20 | 53.44 | 52.96 | 53.11 | 445,183 | -0.19(-0.36%) |
Jan 17, 2020 | 53.62 | 53.89 | 53.03 | 53.30 | 539,700 | +0.01(+0.02%) |
Jan 16, 2020 | 53.17 | 53.36 | 52.90 | 53.29 | 503,843 | +0.43(+0.81%) |
Jan 15, 2020 | 53.06 | 53.67 | 52.56 | 52.86 | 530,356 | -0.20(-0.38%) |
Jan 14, 2020 | 52.68 | 53.52 | 52.30 | 53.06 | 638,763 | +0.19(+0.36%) |
Jan 13, 2020 | 53.16 | 53.28 | 52.32 | 52.87 | 744,670 | -0.35(-0.66%) |
Jan 10, 2020 | 54.74 | 55.13 | 53.01 | 53.22 | 703,400 | -1.33(-2.44%) |
Jan 09, 2020 | 54.75 | 56.12 | 53.90 | 54.55 | 1,410,568 | -3.97(-6.78%) |
Jan 08, 2020 | 58.92 | 59.09 | 58.31 | 58.52 | 602,281 | +0.41(+0.71%) |
Jan 07, 2020 | 58.30 | 58.72 | 57.77 | 58.11 | 375,175 | -0.46(-0.79%) |
Jan 06, 2020 | 57.99 | 58.95 | 57.61 | 58.57 | 572,768 | +0.25(+0.43%) |
Jan 03, 2020 | 58.53 | 58.86 | 57.78 | 58.32 | 486,800 | -1.13(-1.90%) |
Jan 02, 2020 | 59.00 | 59.47 | 58.76 | 59.45 | 460,917 | +0.57(+0.97%) |
Dec 31, 2019 | 58.61 | 59.20 | 58.42 | 58.88 | 388,100 | +0.12(+0.20%) |
Dec 30, 2019 | 58.93 | 59.17 | 58.33 | 58.76 | 213,770 | -0.12(-0.20%) |
Dec 27, 2019 | 59.13 | 59.30 | 58.69 | 58.88 | 185,100 | -0.04(-0.07%) |
Dec 26, 2019 | 59.20 | 59.30 | 58.67 | 58.92 | 177,880 | -0.21(-0.36%) |
Dec 24, 2019 | 59.10 | 59.25 | 58.72 | 59.13 | 104,500 | +0.00(+0.00%) |
Dec 23, 2019 | 58.89 | 59.40 | 58.42 | 59.13 | 302,607 | +0.30(+0.51%) |
Dec 20, 2019 | 60.00 | 60.15 | 58.23 | 58.83 | 1,081,500 | -0.67(-1.13%) |
Dec 19, 2019 | 59.43 | 59.76 | 59.12 | 59.50 | 528,575 | +0.17(+0.29%) |
Dec 18, 2019 | 59.34 | 59.43 | 58.54 | 59.33 | 463,117 | +0.52(+0.88%) |
Dec 17, 2019 | 58.90 | 59.09 | 58.32 | 58.81 | 391,025 | +0.19(+0.32%) |
Dec 16, 2019 | 58.41 | 58.75 | 58.25 | 58.62 | 410,847 | +0.26(+0.45%) |
Dec 13, 2019 | 57.59 | 58.36 | 57.46 | 58.36 | 586,600 | +0.57(+0.99%) |
Dec 12, 2019 | 58.14 | 58.25 | 57.42 | 57.79 | 461,884 | +0.90(+1.58%) |
Dec 11, 2019 | 57.09 | 57.24 | 56.47 | 56.89 | 265,734 | +0.02(+0.04%) |
Dec 10, 2019 | 57.37 | 57.55 | 56.65 | 56.87 | 358,721 | -0.47(-0.82%) |
Dec 09, 2019 | 57.20 | 57.61 | 56.94 | 57.34 | 540,126 | +0.16(+0.28%) |
Dec 06, 2019 | 56.90 | 57.22 | 56.71 | 57.18 | 665,100 | +0.29(+0.51%) |
Dec 05, 2019 | 56.66 | 56.97 | 56.22 | 56.89 | 419,706 | +0.47(+0.83%) |
Dec 04, 2019 | 56.15 | 56.55 | 55.73 | 56.42 | 399,506 | +0.47(+0.84%) |
Dec 03, 2019 | 55.39 | 56.10 | 55.05 | 55.95 | 284,883 | +0.21(+0.38%) |