Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.81 | 49.67 | 48.44 | 49.63 | 36,956,740 | -0.06(-0.11%) |
Feb 27, 2020 | 50.35 | 50.87 | 49.69 | 49.69 | 33,139,560 | -1.76(-3.42%) |
Feb 26, 2020 | 51.61 | 51.96 | 51.35 | 51.45 | 24,743,626 | +0.25(+0.49%) |
Feb 25, 2020 | 51.93 | 52.00 | 50.97 | 51.20 | 23,651,340 | -0.08(-0.16%) |
Feb 24, 2020 | 51.20 | 51.73 | 51.16 | 51.28 | 20,942,124 | -1.79(-3.37%) |
Feb 21, 2020 | 53.16 | 53.20 | 52.92 | 53.07 | 15,116,416 | -0.45(-0.84%) |
Feb 20, 2020 | 53.54 | 53.61 | 53.14 | 53.52 | 17,970,170 | -0.35(-0.64%) |
Feb 19, 2020 | 54.11 | 54.16 | 53.87 | 53.87 | 7,741,456 | -0.09(-0.17%) |
Feb 18, 2020 | 54.05 | 54.19 | 53.91 | 53.96 | 18,961,582 | -0.82(-1.49%) |
Feb 14, 2020 | 54.95 | 54.95 | 54.72 | 54.78 | 12,433,768 | -0.41(-0.75%) |
Feb 13, 2020 | 55.24 | 55.43 | 55.17 | 55.19 | 8,964,360 | -0.49(-0.88%) |
Feb 12, 2020 | 55.73 | 55.80 | 55.67 | 55.68 | 12,508,054 | -0.27(-0.49%) |
Feb 11, 2020 | 56.10 | 56.20 | 55.89 | 55.95 | 10,119,306 | +0.28(+0.51%) |
Feb 10, 2020 | 55.51 | 55.72 | 55.51 | 55.67 | 8,014,908 | -0.07(-0.12%) |
Feb 07, 2020 | 55.94 | 56.00 | 55.73 | 55.73 | 6,931,563 | -0.54(-0.97%) |
Feb 06, 2020 | 56.23 | 56.29 | 56.09 | 56.27 | 10,227,505 | +0.42(+0.76%) |
Feb 05, 2020 | 55.83 | 55.94 | 55.68 | 55.85 | 9,446,285 | +0.50(+0.90%) |
Feb 04, 2020 | 55.34 | 55.47 | 55.28 | 55.36 | 8,499,104 | +0.82(+1.51%) |
Feb 03, 2020 | 54.51 | 54.78 | 54.50 | 54.53 | 7,487,168 | +0.41(+0.76%) |
Jan 31, 2020 | 54.42 | 54.46 | 53.94 | 54.12 | 15,291,952 | -0.90(-1.64%) |
Jan 30, 2020 | 54.58 | 55.03 | 54.42 | 55.02 | 17,428,426 | -0.07(-0.14%) |
Jan 29, 2020 | 55.29 | 55.29 | 55.09 | 55.09 | 5,302,636 | -0.18(-0.32%) |
Jan 28, 2020 | 54.99 | 55.28 | 54.92 | 55.27 | 8,729,312 | +0.49(+0.89%) |
Jan 27, 2020 | 54.92 | 55.13 | 54.78 | 54.78 | 10,771,916 | -1.00(-1.80%) |
Jan 24, 2020 | 56.15 | 56.18 | 55.69 | 55.79 | 6,082,698 | -0.22(-0.38%) |
Jan 23, 2020 | 55.95 | 56.07 | 55.74 | 56.00 | 4,941,126 | +0.07(+0.12%) |
Jan 22, 2020 | 56.05 | 56.10 | 55.87 | 55.94 | 7,533,290 | +0.25(+0.45%) |
Jan 21, 2020 | 55.92 | 55.96 | 55.68 | 55.68 | 7,453,289 | -0.30(-0.54%) |
Jan 17, 2020 | 55.95 | 56.02 | 55.83 | 55.98 | 3,795,724 | +0.04(+0.07%) |
Jan 16, 2020 | 55.86 | 55.99 | 55.82 | 55.95 | 4,466,732 | +0.04(+0.07%) |
Jan 15, 2020 | 55.83 | 55.97 | 55.83 | 55.91 | 5,628,036 | -0.21(-0.37%) |
Jan 14, 2020 | 55.96 | 56.18 | 55.94 | 56.12 | 12,396,154 | +0.02(+0.03%) |
Jan 13, 2020 | 55.79 | 56.12 | 55.69 | 56.10 | 8,029,175 | +0.32(+0.57%) |
Jan 10, 2020 | 56.02 | 56.09 | 55.70 | 55.78 | 5,257,629 | -0.39(-0.70%) |
Jan 09, 2020 | 56.10 | 56.20 | 55.99 | 56.17 | 7,590,436 | +0.39(+0.71%) |
Jan 08, 2020 | 55.67 | 55.99 | 55.62 | 55.78 | 8,235,135 | +0.01(+0.02%) |
Jan 07, 2020 | 55.95 | 56.00 | 55.75 | 55.77 | 5,349,976 | +0.09(+0.17%) |
Jan 06, 2020 | 55.41 | 55.71 | 55.41 | 55.68 | 5,744,991 | +0.20(+0.35%) |
Jan 03, 2020 | 55.41 | 55.89 | 55.36 | 55.48 | 8,954,007 | -0.62(-1.10%) |
Jan 02, 2020 | 56.04 | 56.19 | 55.95 | 56.10 | 13,383,651 | +0.58(+1.05%) |
Dec 31, 2019 | 55.31 | 55.53 | 55.24 | 55.52 | 5,456,960 | +0.18(+0.32%) |
Dec 30, 2019 | 55.80 | 55.81 | 55.30 | 55.34 | 6,939,473 | -0.50(-0.89%) |
Dec 27, 2019 | 55.98 | 56.03 | 55.78 | 55.83 | 3,992,814 | -0.10(-0.18%) |
Dec 26, 2019 | 55.86 | 55.95 | 55.83 | 55.94 | 3,792,724 | +0.15(+0.27%) |
Dec 24, 2019 | 55.83 | 55.87 | 55.75 | 55.79 | 3,976,808 | -0.22(-0.40%) |
Dec 23, 2019 | 55.93 | 56.05 | 55.88 | 56.01 | 4,206,365 | -0.05(-0.08%) |
Dec 20, 2019 | 56.08 | 56.14 | 56.00 | 56.06 | 6,878,636 | -0.04(-0.07%) |
Dec 19, 2019 | 56.02 | 56.19 | 56.02 | 56.10 | 3,977,587 | -0.06(-0.10%) |
Dec 18, 2019 | 56.08 | 56.15 | 56.03 | 56.15 | 5,538,202 | -0.23(-0.40%) |
Dec 17, 2019 | 56.34 | 56.49 | 56.28 | 56.38 | 8,640,631 | -0.12(-0.22%) |
Dec 16, 2019 | 56.29 | 56.52 | 56.29 | 56.50 | 7,776,468 | +0.26(+0.46%) |
Dec 13, 2019 | 55.94 | 56.26 | 55.88 | 56.24 | 13,496,170 | +0.15(+0.26%) |
Dec 12, 2019 | 55.69 | 56.20 | 55.67 | 56.09 | 8,398,139 | +0.14(+0.25%) |
Dec 11, 2019 | 55.74 | 56.01 | 55.72 | 55.95 | 5,971,463 | +0.12(+0.22%) |
Dec 10, 2019 | 55.85 | 56.00 | 55.74 | 55.83 | 12,033,646 | -0.03(-0.05%) |
Dec 09, 2019 | 56.05 | 56.11 | 55.84 | 55.86 | 4,256,011 | -0.31(-0.56%) |
Dec 06, 2019 | 56.04 | 56.21 | 56.04 | 56.18 | 11,166,902 | +0.64(+1.15%) |
Dec 05, 2019 | 55.67 | 55.67 | 55.49 | 55.54 | 7,155,303 | -0.18(-0.32%) |
Dec 04, 2019 | 55.63 | 55.76 | 55.56 | 55.71 | 6,684,131 | +0.57(+1.04%) |
Dec 03, 2019 | 54.72 | 55.18 | 54.59 | 55.14 | 6,842,665 | +0.21(+0.39%) |