Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.66 | 53.07 | 50.46 | 53.02 | 8,612,300 | +0.40(+0.76%) |
Feb 27, 2020 | 53.27 | 55.22 | 52.15 | 52.62 | 9,800,176 | -1.77(-3.25%) |
Feb 26, 2020 | 55.84 | 56.57 | 53.54 | 54.39 | 9,804,278 | -1.56(-2.79%) |
Feb 25, 2020 | 59.78 | 59.90 | 55.83 | 55.95 | 6,019,676 | -3.40(-5.73%) |
Feb 24, 2020 | 62.37 | 63.46 | 58.75 | 59.35 | 8,367,183 | -6.14(-9.38%) |
Feb 21, 2020 | 65.21 | 65.92 | 64.84 | 65.49 | 3,098,800 | -0.24(-0.37%) |
Feb 20, 2020 | 66.70 | 66.92 | 65.14 | 65.73 | 3,676,439 | -1.64(-2.43%) |
Feb 19, 2020 | 66.72 | 67.45 | 66.07 | 67.37 | 7,252,502 | +0.66(+0.99%) |
Feb 18, 2020 | 65.03 | 66.87 | 64.78 | 66.71 | 7,022,441 | +1.77(+2.73%) |
Feb 14, 2020 | 65.78 | 65.88 | 64.27 | 64.94 | 5,962,300 | -0.95(-1.44%) |
Feb 13, 2020 | 65.79 | 66.85 | 65.72 | 65.89 | 3,112,427 | -0.60(-0.90%) |
Feb 12, 2020 | 64.66 | 67.07 | 64.57 | 66.49 | 6,668,138 | +2.78(+4.36%) |
Feb 11, 2020 | 63.14 | 64.21 | 63.04 | 63.71 | 3,628,139 | +0.71(+1.13%) |
Feb 10, 2020 | 63.15 | 63.27 | 62.49 | 63.00 | 4,297,648 | -0.16(-0.25%) |
Feb 07, 2020 | 64.43 | 64.44 | 62.90 | 63.16 | 3,818,000 | -1.19(-1.85%) |
Feb 06, 2020 | 65.81 | 65.99 | 63.71 | 64.35 | 5,731,248 | -1.72(-2.60%) |
Feb 05, 2020 | 63.17 | 66.34 | 63.12 | 66.07 | 6,582,123 | +4.10(+6.62%) |
Feb 04, 2020 | 61.82 | 64.00 | 60.50 | 61.97 | 8,362,318 | -1.01(-1.60%) |
Feb 03, 2020 | 63.31 | 63.41 | 62.28 | 62.98 | 7,310,375 | +0.17(+0.27%) |
Jan 31, 2020 | 62.84 | 63.24 | 62.19 | 62.81 | 8,643,400 | -0.71(-1.12%) |
Jan 30, 2020 | 64.33 | 64.57 | 62.56 | 63.52 | 6,159,757 | -1.68(-2.58%) |
Jan 29, 2020 | 65.08 | 65.88 | 64.26 | 65.20 | 8,212,204 | -0.05(-0.08%) |
Jan 28, 2020 | 63.99 | 65.50 | 63.99 | 65.25 | 6,978,730 | +1.83(+2.89%) |
Jan 27, 2020 | 65.62 | 65.66 | 62.91 | 63.42 | 11,173,745 | -3.19(-4.79%) |
Jan 24, 2020 | 68.31 | 68.64 | 66.49 | 66.61 | 7,332,700 | -1.41(-2.07%) |
Jan 23, 2020 | 66.70 | 68.08 | 65.06 | 68.02 | 11,178,712 | +1.26(+1.89%) |
Jan 22, 2020 | 65.86 | 67.49 | 65.42 | 66.76 | 8,734,590 | +1.27(+1.94%) |
Jan 21, 2020 | 64.23 | 66.09 | 64.21 | 65.49 | 3,458,021 | +0.95(+1.47%) |
Jan 17, 2020 | 65.07 | 65.08 | 63.47 | 64.54 | 3,428,400 | -0.59(-0.91%) |
Jan 16, 2020 | 64.68 | 65.18 | 64.06 | 65.13 | 2,098,227 | +0.61(+0.95%) |
Jan 15, 2020 | 63.35 | 64.99 | 63.29 | 64.52 | 3,355,954 | +1.35(+2.14%) |
Jan 14, 2020 | 63.29 | 63.56 | 62.89 | 63.17 | 5,818,749 | -0.23(-0.36%) |
Jan 13, 2020 | 64.31 | 64.44 | 62.83 | 63.40 | 4,546,665 | -1.08(-1.67%) |
Jan 10, 2020 | 64.50 | 64.99 | 64.09 | 64.48 | 2,897,700 | +0.32(+0.50%) |
Jan 09, 2020 | 64.52 | 64.77 | 63.96 | 64.16 | 2,510,544 | -0.21(-0.33%) |
Jan 08, 2020 | 63.09 | 64.59 | 62.71 | 64.37 | 3,969,505 | +1.34(+2.13%) |
Jan 07, 2020 | 63.03 | 63.29 | 61.91 | 63.03 | 3,494,502 | +0.00(+0.00%) |
Jan 06, 2020 | 61.05 | 63.10 | 60.95 | 63.03 | 4,093,868 | +1.87(+3.06%) |
Jan 03, 2020 | 60.74 | 62.12 | 60.74 | 61.16 | 4,964,900 | -0.72(-1.16%) |
Jan 02, 2020 | 62.98 | 63.27 | 60.82 | 61.88 | 4,969,235 | -0.99(-1.57%) |
Dec 31, 2019 | 63.00 | 63.39 | 62.40 | 62.87 | 2,163,000 | -0.17(-0.27%) |
Dec 30, 2019 | 63.78 | 63.79 | 62.80 | 63.04 | 2,199,515 | -0.61(-0.96%) |
Dec 27, 2019 | 63.43 | 63.67 | 63.21 | 63.65 | 1,622,900 | +0.25(+0.39%) |
Dec 26, 2019 | 63.34 | 63.56 | 62.99 | 63.40 | 1,870,835 | +0.17(+0.27%) |
Dec 24, 2019 | 63.00 | 63.26 | 62.56 | 63.23 | 978,800 | +0.33(+0.52%) |
Dec 23, 2019 | 62.29 | 63.14 | 61.75 | 62.90 | 4,281,687 | +0.97(+1.57%) |
Dec 20, 2019 | 61.24 | 62.06 | 60.51 | 61.93 | 6,544,200 | +0.06(+0.10%) |
Dec 19, 2019 | 63.07 | 63.49 | 61.72 | 61.87 | 5,745,579 | +1.52(+2.52%) |
Dec 18, 2019 | 59.19 | 60.53 | 58.88 | 60.35 | 3,225,715 | +1.41(+2.39%) |
Dec 17, 2019 | 59.68 | 59.90 | 58.80 | 58.94 | 3,507,279 | -1.08(-1.80%) |
Dec 16, 2019 | 58.06 | 60.82 | 57.64 | 60.02 | 7,383,014 | +2.31(+4.00%) |
Dec 13, 2019 | 57.97 | 59.03 | 57.05 | 57.71 | 6,236,400 | -0.81(-1.38%) |
Dec 12, 2019 | 58.75 | 59.70 | 58.31 | 58.52 | 3,428,864 | -0.12(-0.20%) |
Dec 11, 2019 | 59.39 | 59.54 | 58.48 | 58.64 | 4,781,214 | -0.98(-1.64%) |
Dec 10, 2019 | 59.11 | 59.65 | 58.97 | 59.62 | 2,684,917 | +0.45(+0.76%) |
Dec 09, 2019 | 61.18 | 61.22 | 59.13 | 59.17 | 3,962,403 | -1.81(-2.97%) |
Dec 06, 2019 | 60.27 | 61.28 | 60.16 | 60.98 | 3,159,400 | +0.96(+1.60%) |
Dec 05, 2019 | 60.00 | 60.22 | 59.23 | 60.02 | 2,754,597 | +0.04(+0.07%) |
Dec 04, 2019 | 60.30 | 60.47 | 59.91 | 59.98 | 2,530,508 | -0.09(-0.15%) |
Dec 03, 2019 | 59.22 | 60.09 | 58.53 | 60.07 | 3,080,198 | -0.11(-0.18%) |