Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.42 | 50.50 | 48.93 | 50.26 | 4,416,528 | -0.21(-0.42%) |
Feb 27, 2020 | 50.94 | 51.59 | 50.46 | 50.46 | 4,569,406 | -1.47(-2.82%) |
Feb 26, 2020 | 52.32 | 52.73 | 51.79 | 51.93 | 3,322,579 | -0.26(-0.51%) |
Feb 25, 2020 | 53.37 | 53.45 | 52.05 | 52.20 | 5,616,184 | -1.04(-1.95%) |
Feb 24, 2020 | 53.14 | 53.49 | 52.96 | 53.23 | 2,613,145 | -1.24(-2.27%) |
Feb 21, 2020 | 54.76 | 54.79 | 54.30 | 54.47 | 835,713 | -0.42(-0.76%) |
Feb 20, 2020 | 54.97 | 55.11 | 54.34 | 54.89 | 1,528,049 | -0.12(-0.22%) |
Feb 19, 2020 | 54.75 | 55.13 | 54.73 | 55.01 | 751,482 | +0.43(+0.78%) |
Feb 18, 2020 | 54.38 | 54.59 | 54.35 | 54.58 | 747,036 | +0.20(+0.37%) |
Feb 14, 2020 | 54.24 | 54.48 | 54.24 | 54.38 | 677,110 | +0.14(+0.25%) |
Feb 13, 2020 | 53.89 | 54.35 | 53.84 | 54.25 | 872,351 | +0.20(+0.37%) |
Feb 12, 2020 | 54.02 | 54.09 | 53.87 | 54.05 | 1,533,354 | +0.25(+0.46%) |
Feb 11, 2020 | 53.74 | 53.93 | 53.63 | 53.80 | 2,788,809 | +0.34(+0.63%) |
Feb 10, 2020 | 53.22 | 53.56 | 53.22 | 53.46 | 804,164 | +0.32(+0.60%) |
Feb 07, 2020 | 53.25 | 53.34 | 53.10 | 53.14 | 1,040,965 | -0.18(-0.34%) |
Feb 06, 2020 | 53.29 | 53.62 | 52.99 | 53.33 | 1,730,181 | +0.00(+0.00%) |
Feb 05, 2020 | 54.02 | 54.06 | 53.30 | 53.33 | 2,279,557 | -0.46(-0.86%) |
Feb 04, 2020 | 53.18 | 54.11 | 53.03 | 53.79 | 2,520,548 | +1.01(+1.92%) |
Feb 03, 2020 | 52.19 | 52.83 | 52.16 | 52.78 | 1,198,981 | +0.71(+1.36%) |
Jan 31, 2020 | 52.55 | 52.55 | 52.01 | 52.07 | 1,442,228 | -0.50(-0.95%) |
Jan 30, 2020 | 52.19 | 52.59 | 52.19 | 52.57 | 1,342,368 | +0.26(+0.50%) |
Jan 29, 2020 | 52.47 | 52.47 | 52.24 | 52.31 | 916,085 | -0.05(-0.10%) |
Jan 28, 2020 | 52.09 | 52.39 | 52.07 | 52.36 | 2,068,420 | +0.45(+0.86%) |
Jan 27, 2020 | 51.81 | 52.06 | 51.57 | 51.92 | 1,308,404 | -0.54(-1.02%) |
Jan 24, 2020 | 52.89 | 52.89 | 52.18 | 52.45 | 1,799,927 | -0.20(-0.38%) |
Jan 23, 2020 | 52.54 | 52.71 | 52.39 | 52.65 | 875,070 | +0.03(+0.05%) |
Jan 22, 2020 | 52.59 | 52.87 | 52.56 | 52.63 | 827,137 | +0.23(+0.43%) |
Jan 21, 2020 | 52.24 | 52.47 | 52.15 | 52.40 | 1,256,975 | -0.02(-0.03%) |
Jan 17, 2020 | 52.53 | 52.53 | 52.31 | 52.42 | 874,461 | +0.06(+0.12%) |
Jan 16, 2020 | 52.17 | 52.36 | 52.14 | 52.35 | 1,725,628 | +0.20(+0.38%) |
Jan 15, 2020 | 52.08 | 52.29 | 52.04 | 52.15 | 1,023,083 | +0.04(+0.07%) |
Jan 14, 2020 | 51.97 | 52.18 | 51.85 | 52.12 | 2,518,822 | +0.14(+0.26%) |
Jan 13, 2020 | 51.82 | 52.03 | 51.72 | 51.98 | 1,032,103 | +0.35(+0.69%) |
Jan 10, 2020 | 51.82 | 51.82 | 51.58 | 51.63 | 864,677 | -0.11(-0.21%) |
Jan 09, 2020 | 51.78 | 51.78 | 51.53 | 51.73 | 662,363 | +0.19(+0.37%) |
Jan 08, 2020 | 51.35 | 51.67 | 51.34 | 51.54 | 796,163 | +0.19(+0.37%) |
Jan 07, 2020 | 51.11 | 51.38 | 51.04 | 51.35 | 1,188,813 | +0.31(+0.61%) |
Jan 06, 2020 | 50.58 | 51.85 | 50.50 | 51.04 | 1,344,252 | +0.19(+0.38%) |
Jan 03, 2020 | 50.61 | 50.92 | 50.57 | 50.85 | 855,114 | -0.07(-0.14%) |
Jan 02, 2020 | 50.66 | 50.93 | 50.60 | 50.93 | 1,327,606 | +0.44(+0.86%) |
Dec 31, 2019 | 50.30 | 50.49 | 50.23 | 50.49 | 591,731 | +0.09(+0.18%) |
Dec 30, 2019 | 50.58 | 50.58 | 50.19 | 50.40 | 666,226 | -0.16(-0.32%) |
Dec 27, 2019 | 50.77 | 50.79 | 50.45 | 50.56 | 773,768 | -0.10(-0.20%) |
Dec 26, 2019 | 50.52 | 50.66 | 50.52 | 50.66 | 430,586 | +0.22(+0.43%) |
Dec 24, 2019 | 50.40 | 50.50 | 50.39 | 50.44 | 249,312 | +0.06(+0.13%) |
Dec 23, 2019 | 50.32 | 50.44 | 50.26 | 50.38 | 605,573 | +0.10(+0.20%) |
Dec 20, 2019 | 50.30 | 50.30 | 50.13 | 50.28 | 1,032,974 | +0.20(+0.39%) |
Dec 19, 2019 | 49.83 | 50.08 | 49.81 | 50.08 | 821,072 | +0.26(+0.52%) |
Dec 18, 2019 | 49.68 | 49.87 | 49.66 | 49.82 | 1,286,863 | +0.14(+0.29%) |
Dec 17, 2019 | 49.76 | 49.77 | 49.62 | 49.68 | 806,426 | -0.05(-0.11%) |
Dec 16, 2019 | 49.55 | 49.77 | 49.41 | 49.73 | 627,151 | +0.45(+0.91%) |
Dec 13, 2019 | 49.20 | 49.47 | 49.18 | 49.28 | 717,791 | +0.06(+0.13%) |
Dec 12, 2019 | 49.05 | 49.51 | 48.98 | 49.22 | 1,070,376 | +0.18(+0.37%) |
Dec 11, 2019 | 48.92 | 49.20 | 48.88 | 49.04 | 492,483 | +0.15(+0.31%) |
Dec 10, 2019 | 49.07 | 49.07 | 48.86 | 48.89 | 397,739 | -0.05(-0.11%) |
Dec 09, 2019 | 49.10 | 49.11 | 48.91 | 48.94 | 470,095 | -0.13(-0.26%) |
Dec 06, 2019 | 49.11 | 49.38 | 49.01 | 49.07 | 574,946 | +0.22(+0.46%) |
Dec 05, 2019 | 48.88 | 48.95 | 48.73 | 48.84 | 989,612 | -0.03(-0.06%) |
Dec 04, 2019 | 48.91 | 48.98 | 48.73 | 48.87 | 1,365,090 | +0.20(+0.41%) |
Dec 03, 2019 | 48.47 | 48.68 | 48.36 | 48.67 | 1,269,424 | -0.12(-0.24%) |