Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.26 | 53.01 | 51.61 | 52.70 | 43,187 | -1.07(-2.00%) |
Feb 27, 2020 | 54.55 | 55.02 | 53.41 | 53.77 | 89,050 | -1.93(-3.46%) |
Feb 26, 2020 | 56.60 | 56.68 | 55.41 | 55.70 | 7,108 | +0.39(+0.71%) |
Feb 25, 2020 | 56.34 | 56.55 | 55.00 | 55.30 | 14,670 | -0.34(-0.60%) |
Feb 24, 2020 | 55.58 | 56.35 | 55.13 | 55.64 | 24,302 | -2.26(-3.91%) |
Feb 21, 2020 | 58.11 | 58.30 | 57.80 | 57.90 | 7,093 | -0.42(-0.72%) |
Feb 20, 2020 | 58.18 | 58.57 | 57.84 | 58.32 | 9,214 | -0.83(-1.41%) |
Feb 19, 2020 | 58.52 | 59.20 | 58.52 | 59.16 | 5,661 | +0.82(+1.41%) |
Feb 18, 2020 | 58.01 | 58.35 | 57.85 | 58.33 | 18,135 | +0.29(+0.50%) |
Feb 14, 2020 | 58.03 | 58.04 | 57.63 | 58.04 | 6,050 | +0.17(+0.30%) |
Feb 13, 2020 | 58.29 | 58.45 | 57.80 | 57.87 | 3,102 | -0.81(-1.39%) |
Feb 12, 2020 | 58.78 | 58.85 | 58.54 | 58.69 | 29,332 | +0.50(+0.86%) |
Feb 11, 2020 | 58.64 | 58.83 | 58.04 | 58.19 | 19,051 | +0.25(+0.43%) |
Feb 10, 2020 | 57.40 | 57.94 | 57.40 | 57.94 | 1,797 | -0.10(-0.17%) |
Feb 07, 2020 | 58.17 | 58.17 | 58.00 | 58.03 | 938 | -0.13(-0.23%) |
Feb 06, 2020 | 58.20 | 58.31 | 58.04 | 58.17 | 4,299 | +0.45(+0.78%) |
Feb 05, 2020 | 57.91 | 57.91 | 57.49 | 57.72 | 14,779 | +0.54(+0.94%) |
Feb 04, 2020 | 56.65 | 57.44 | 56.52 | 57.18 | 23,244 | +1.19(+2.12%) |
Feb 03, 2020 | 55.48 | 56.14 | 55.48 | 55.99 | 15,377 | -0.25(-0.44%) |
Jan 31, 2020 | 56.82 | 56.96 | 56.08 | 56.24 | 26,079 | -0.53(-0.94%) |
Jan 30, 2020 | 56.58 | 56.80 | 56.33 | 56.78 | 8,019 | +0.09(+0.16%) |
Jan 29, 2020 | 56.69 | 57.07 | 56.42 | 56.69 | 3,540 | +0.10(+0.17%) |
Jan 28, 2020 | 56.42 | 56.62 | 56.39 | 56.59 | 10,634 | +0.28(+0.50%) |
Jan 27, 2020 | 56.05 | 56.39 | 56.05 | 56.31 | 27,709 | -0.96(-1.67%) |
Jan 24, 2020 | 57.78 | 57.82 | 57.10 | 57.27 | 4,068 | -0.32(-0.55%) |
Jan 23, 2020 | 57.36 | 57.69 | 57.33 | 57.58 | 1,485 | +0.13(+0.23%) |
Jan 22, 2020 | 57.23 | 57.69 | 57.23 | 57.45 | 52,964 | +0.68(+1.20%) |
Jan 21, 2020 | 56.83 | 57.21 | 56.74 | 56.77 | 8,544 | -0.03(-0.05%) |
Jan 17, 2020 | 57.18 | 57.18 | 56.80 | 56.80 | 4,902 | -0.22(-0.38%) |
Jan 16, 2020 | 56.56 | 57.01 | 56.56 | 57.01 | 17,540 | +0.66(+1.17%) |
Jan 15, 2020 | 56.29 | 56.56 | 56.24 | 56.36 | 5,966 | +0.22(+0.39%) |
Jan 14, 2020 | 55.92 | 56.42 | 55.92 | 56.14 | 10,448 | +0.16(+0.29%) |
Jan 13, 2020 | 55.53 | 56.11 | 55.53 | 55.97 | 3,342 | +0.30(+0.53%) |
Jan 10, 2020 | 55.74 | 55.74 | 55.67 | 55.68 | 5,633 | -0.03(-0.05%) |
Jan 09, 2020 | 55.53 | 55.71 | 55.37 | 55.71 | 8,251 | +0.23(+0.41%) |
Jan 08, 2020 | 55.08 | 55.56 | 55.08 | 55.48 | 3,250 | +0.31(+0.56%) |
Jan 07, 2020 | 55.14 | 55.25 | 55.00 | 55.17 | 21,222 | -0.11(-0.21%) |
Jan 06, 2020 | 55.09 | 55.29 | 54.99 | 55.28 | 5,019 | +0.04(+0.08%) |
Jan 03, 2020 | 55.08 | 55.28 | 55.00 | 55.24 | 6,050 | -0.39(-0.70%) |
Jan 02, 2020 | 55.40 | 55.79 | 55.40 | 55.63 | 55,152 | +0.65(+1.19%) |
Dec 31, 2019 | 54.94 | 55.17 | 54.88 | 54.98 | 7,406 | +0.21(+0.38%) |
Dec 30, 2019 | 55.09 | 55.09 | 54.74 | 54.77 | 8,381 | -0.25(-0.46%) |
Dec 27, 2019 | 55.12 | 55.19 | 54.87 | 55.02 | 5,424 | +0.03(+0.06%) |
Dec 26, 2019 | 54.79 | 55.13 | 54.74 | 54.99 | 1,741 | +0.26(+0.47%) |
Dec 24, 2019 | 54.55 | 54.90 | 54.55 | 54.73 | 4,694 | +0.31(+0.56%) |
Dec 23, 2019 | 54.36 | 54.50 | 54.16 | 54.42 | 15,448 | -0.22(-0.40%) |
Dec 20, 2019 | 54.76 | 54.76 | 54.50 | 54.64 | 7,823 | +0.06(+0.11%) |
Dec 19, 2019 | 54.46 | 54.61 | 54.32 | 54.58 | 2,496 | +0.16(+0.29%) |
Dec 18, 2019 | 54.33 | 54.54 | 54.13 | 54.42 | 6,011 | -0.09(-0.16%) |
Dec 17, 2019 | 54.59 | 54.61 | 54.43 | 54.51 | 5,719 | -0.04(-0.07%) |
Dec 16, 2019 | 54.68 | 54.78 | 54.55 | 54.55 | 7,992 | -0.13(-0.24%) |
Dec 13, 2019 | 54.58 | 54.83 | 54.56 | 54.68 | 8,281 | +0.12(+0.22%) |
Dec 12, 2019 | 54.72 | 54.72 | 54.48 | 54.55 | 2,737 | -0.10(-0.18%) |
Dec 11, 2019 | 54.47 | 54.70 | 54.47 | 54.65 | 4,968 | +0.28(+0.52%) |
Dec 10, 2019 | 54.62 | 54.62 | 54.35 | 54.37 | 1,729 | -0.16(-0.29%) |
Dec 09, 2019 | 54.44 | 54.53 | 54.44 | 54.53 | 709 | +0.12(+0.22%) |
Dec 06, 2019 | 54.37 | 54.61 | 54.29 | 54.41 | 8,811 | +0.24(+0.45%) |
Dec 05, 2019 | 54.40 | 54.40 | 54.08 | 54.17 | 1,423 | -0.13(-0.24%) |
Dec 04, 2019 | 54.51 | 54.51 | 54.25 | 54.30 | 4,772 | +0.23(+0.43%) |
Dec 03, 2019 | 54.14 | 54.14 | 53.76 | 54.07 | 11,857 | -0.46(-0.84%) |