Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.38 | 42.67 | 40.89 | 42.30 | 4,177,470 | -0.46(-1.07%) |
Feb 27, 2020 | 43.53 | 44.74 | 42.55 | 42.76 | 2,958,266 | -2.03(-4.54%) |
Feb 26, 2020 | 46.00 | 46.19 | 44.63 | 44.79 | 2,313,962 | -0.84(-1.85%) |
Feb 25, 2020 | 48.11 | 48.11 | 45.40 | 45.63 | 3,460,545 | -2.40(-5.00%) |
Feb 24, 2020 | 48.85 | 48.88 | 47.67 | 48.04 | 2,143,517 | -2.17(-4.32%) |
Feb 21, 2020 | 50.58 | 50.58 | 49.64 | 50.21 | 2,636,430 | -0.76(-1.50%) |
Feb 20, 2020 | 50.46 | 51.42 | 50.41 | 50.97 | 1,741,232 | +0.37(+0.73%) |
Feb 19, 2020 | 50.13 | 50.77 | 49.85 | 50.60 | 1,709,380 | +0.81(+1.63%) |
Feb 18, 2020 | 50.02 | 50.44 | 49.19 | 49.79 | 1,959,866 | -0.64(-1.27%) |
Feb 14, 2020 | 50.53 | 50.71 | 50.13 | 50.43 | 1,746,503 | -0.17(-0.33%) |
Feb 13, 2020 | 50.17 | 50.68 | 49.98 | 50.60 | 1,689,700 | +0.21(+0.41%) |
Feb 12, 2020 | 50.45 | 50.97 | 50.17 | 50.39 | 1,766,547 | +0.39(+0.77%) |
Feb 11, 2020 | 49.47 | 50.73 | 49.46 | 50.00 | 1,727,832 | +0.72(+1.47%) |
Feb 10, 2020 | 49.54 | 49.81 | 49.06 | 49.28 | 1,880,360 | -0.59(-1.18%) |
Feb 07, 2020 | 50.29 | 50.49 | 49.59 | 49.87 | 2,176,595 | -0.97(-1.91%) |
Feb 06, 2020 | 52.26 | 52.40 | 50.80 | 50.84 | 1,889,243 | -0.94(-1.82%) |
Feb 05, 2020 | 51.43 | 52.46 | 51.35 | 51.78 | 2,687,840 | +1.24(+2.45%) |
Feb 04, 2020 | 50.89 | 51.82 | 50.47 | 50.54 | 2,688,283 | +0.72(+1.45%) |
Feb 03, 2020 | 49.48 | 50.45 | 49.48 | 49.82 | 2,337,117 | +0.67(+1.37%) |
Jan 31, 2020 | 49.58 | 49.86 | 48.98 | 49.15 | 2,752,167 | -1.06(-2.11%) |
Jan 30, 2020 | 49.29 | 50.25 | 49.28 | 50.21 | 3,430,026 | +0.40(+0.81%) |
Jan 29, 2020 | 50.91 | 51.19 | 49.80 | 49.80 | 2,225,858 | -0.94(-1.85%) |
Jan 28, 2020 | 50.91 | 51.35 | 50.54 | 50.74 | 2,114,102 | +0.35(+0.69%) |
Jan 27, 2020 | 50.94 | 51.80 | 50.38 | 50.40 | 3,068,002 | -1.62(-3.11%) |
Jan 24, 2020 | 52.97 | 52.97 | 51.40 | 52.01 | 1,831,625 | -1.01(-1.91%) |
Jan 23, 2020 | 53.32 | 53.32 | 52.12 | 53.03 | 2,500,151 | -0.33(-0.62%) |
Jan 22, 2020 | 53.59 | 54.16 | 53.22 | 53.36 | 2,085,045 | +0.07(+0.14%) |
Jan 21, 2020 | 53.15 | 53.74 | 52.49 | 53.28 | 3,302,679 | -1.94(-3.51%) |
Jan 17, 2020 | 55.20 | 55.52 | 54.73 | 55.22 | 2,670,653 | +0.39(+0.70%) |
Jan 16, 2020 | 54.26 | 55.08 | 54.19 | 54.83 | 2,316,213 | +1.01(+1.88%) |
Jan 15, 2020 | 54.72 | 54.76 | 53.64 | 53.82 | 2,293,291 | -1.58(-2.86%) |
Jan 14, 2020 | 55.28 | 55.63 | 55.12 | 55.40 | 1,290,879 | +0.16(+0.29%) |
Jan 13, 2020 | 55.16 | 55.32 | 54.62 | 55.24 | 1,538,190 | +0.27(+0.48%) |
Jan 10, 2020 | 56.14 | 56.14 | 54.91 | 54.98 | 1,986,189 | -1.13(-2.02%) |
Jan 09, 2020 | 56.33 | 56.47 | 55.77 | 56.11 | 1,807,304 | +0.12(+0.22%) |
Jan 08, 2020 | 55.79 | 56.43 | 55.61 | 55.99 | 1,368,085 | +0.41(+0.74%) |
Jan 07, 2020 | 55.72 | 55.89 | 55.06 | 55.58 | 1,646,011 | -0.37(-0.66%) |
Jan 06, 2020 | 55.80 | 56.23 | 55.43 | 55.95 | 1,352,575 | -0.83(-1.46%) |
Jan 03, 2020 | 56.76 | 56.92 | 55.92 | 56.78 | 1,422,938 | -0.88(-1.52%) |
Jan 02, 2020 | 57.86 | 58.04 | 56.84 | 57.65 | 1,813,202 | +0.00(+0.00%) |
Dec 31, 2019 | 57.23 | 57.73 | 57.19 | 57.65 | 1,389,835 | +0.28(+0.49%) |
Dec 30, 2019 | 57.64 | 57.73 | 57.28 | 57.37 | 1,445,775 | +0.13(+0.22%) |
Dec 27, 2019 | 57.93 | 57.93 | 57.13 | 57.24 | 908,096 | -0.47(-0.82%) |
Dec 26, 2019 | 57.80 | 57.85 | 57.33 | 57.72 | 867,621 | +0.03(+0.06%) |
Dec 24, 2019 | 57.69 | 57.73 | 57.28 | 57.69 | 623,982 | +0.09(+0.15%) |
Dec 23, 2019 | 57.83 | 57.86 | 57.30 | 57.60 | 1,315,029 | -0.10(-0.18%) |
Dec 20, 2019 | 57.71 | 58.06 | 57.41 | 57.70 | 3,898,084 | +0.20(+0.35%) |
Dec 19, 2019 | 57.96 | 58.12 | 57.33 | 57.50 | 1,780,565 | -0.47(-0.82%) |
Dec 18, 2019 | 58.65 | 58.76 | 57.94 | 57.98 | 1,616,703 | -0.49(-0.84%) |
Dec 17, 2019 | 57.97 | 58.62 | 57.50 | 58.47 | 1,912,580 | +0.73(+1.27%) |
Dec 16, 2019 | 58.58 | 59.00 | 57.72 | 57.73 | 3,529,032 | -0.06(-0.11%) |
Dec 13, 2019 | 57.87 | 58.49 | 56.92 | 57.80 | 2,498,168 | -0.19(-0.33%) |
Dec 12, 2019 | 55.81 | 58.22 | 55.81 | 57.99 | 2,527,787 | +2.44(+4.40%) |
Dec 11, 2019 | 55.72 | 56.03 | 55.32 | 55.55 | 2,397,973 | -0.09(-0.16%) |
Dec 10, 2019 | 56.15 | 56.53 | 55.57 | 55.64 | 2,422,357 | -0.67(-1.19%) |
Dec 09, 2019 | 56.50 | 57.10 | 56.23 | 56.31 | 2,781,459 | -0.49(-0.87%) |
Dec 06, 2019 | 57.30 | 57.66 | 56.79 | 56.80 | 1,500,561 | +0.64(+1.15%) |
Dec 05, 2019 | 56.16 | 56.42 | 55.83 | 56.15 | 1,537,925 | +0.35(+0.63%) |
Dec 04, 2019 | 55.06 | 56.12 | 55.06 | 55.80 | 1,271,522 | +0.93(+1.70%) |
Dec 03, 2019 | 54.94 | 55.02 | 54.22 | 54.87 | 1,584,286 | -0.92(-1.64%) |