Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.97 | 51.59 | 49.02 | 51.37 | 5,328,473 | -0.47(-0.90%) |
Feb 27, 2020 | 52.80 | 52.97 | 51.75 | 51.83 | 3,139,264 | -1.49(-2.79%) |
Feb 26, 2020 | 54.06 | 54.57 | 53.15 | 53.32 | 2,193,362 | -0.53(-0.98%) |
Feb 25, 2020 | 54.93 | 55.12 | 53.41 | 53.85 | 2,991,290 | -0.94(-1.72%) |
Feb 24, 2020 | 54.94 | 55.26 | 54.31 | 54.79 | 2,989,602 | -0.87(-1.56%) |
Feb 21, 2020 | 55.56 | 55.71 | 55.17 | 55.66 | 2,148,270 | -0.13(-0.23%) |
Feb 20, 2020 | 55.88 | 56.14 | 55.30 | 55.78 | 2,480,796 | -0.54(-0.95%) |
Feb 19, 2020 | 57.05 | 57.33 | 56.28 | 56.32 | 1,861,428 | -0.72(-1.27%) |
Feb 18, 2020 | 57.11 | 57.23 | 56.52 | 57.04 | 1,848,610 | -0.48(-0.83%) |
Feb 14, 2020 | 56.98 | 57.72 | 56.84 | 57.52 | 1,845,141 | +0.48(+0.85%) |
Feb 13, 2020 | 56.25 | 57.10 | 56.11 | 57.03 | 2,678,152 | +0.82(+1.45%) |
Feb 12, 2020 | 57.34 | 57.61 | 56.12 | 56.22 | 2,613,405 | -0.08(-0.14%) |
Feb 11, 2020 | 55.71 | 56.55 | 55.62 | 56.29 | 3,062,412 | +0.79(+1.42%) |
Feb 10, 2020 | 54.32 | 55.58 | 53.98 | 55.50 | 3,500,419 | +0.99(+1.82%) |
Feb 07, 2020 | 53.74 | 54.61 | 52.99 | 54.51 | 5,058,894 | +0.60(+1.12%) |
Feb 06, 2020 | 54.55 | 56.39 | 53.64 | 53.91 | 9,017,706 | -5.01(-8.51%) |
Feb 05, 2020 | 58.46 | 59.13 | 58.46 | 58.92 | 2,817,217 | +0.58(+0.99%) |
Feb 04, 2020 | 58.76 | 59.17 | 58.30 | 58.34 | 2,328,666 | -0.14(-0.23%) |
Feb 03, 2020 | 58.26 | 58.81 | 58.06 | 58.48 | 2,204,718 | +0.54(+0.92%) |
Jan 31, 2020 | 58.49 | 58.79 | 57.77 | 57.94 | 3,233,059 | -0.57(-0.97%) |
Jan 30, 2020 | 58.04 | 58.58 | 57.80 | 58.51 | 1,663,266 | +0.38(+0.66%) |
Jan 29, 2020 | 58.57 | 58.64 | 58.10 | 58.13 | 1,974,777 | -0.47(-0.80%) |
Jan 28, 2020 | 58.61 | 58.96 | 58.52 | 58.60 | 1,326,730 | -0.04(-0.07%) |
Jan 27, 2020 | 58.52 | 59.11 | 58.38 | 58.64 | 1,904,690 | -0.26(-0.45%) |
Jan 24, 2020 | 60.08 | 60.08 | 58.71 | 58.90 | 1,773,450 | -0.93(-1.56%) |
Jan 23, 2020 | 59.31 | 60.13 | 59.20 | 59.84 | 1,807,092 | +0.15(+0.26%) |
Jan 22, 2020 | 59.80 | 60.16 | 59.49 | 59.68 | 2,033,476 | -0.29(-0.48%) |
Jan 21, 2020 | 60.07 | 60.32 | 59.73 | 59.97 | 2,561,132 | -0.24(-0.39%) |
Jan 17, 2020 | 60.15 | 60.36 | 59.87 | 60.21 | 2,173,697 | +0.12(+0.20%) |
Jan 16, 2020 | 59.89 | 60.19 | 59.69 | 60.09 | 1,574,399 | +0.40(+0.67%) |
Jan 15, 2020 | 59.46 | 60.00 | 59.36 | 59.69 | 1,646,139 | +0.23(+0.39%) |
Jan 14, 2020 | 59.22 | 59.46 | 59.09 | 59.46 | 1,679,125 | +0.25(+0.42%) |
Jan 13, 2020 | 58.96 | 59.46 | 58.85 | 59.22 | 2,093,240 | +0.37(+0.64%) |
Jan 10, 2020 | 58.85 | 59.06 | 58.77 | 58.84 | 1,669,738 | +0.11(+0.19%) |
Jan 09, 2020 | 58.89 | 58.90 | 58.21 | 58.73 | 1,690,856 | +0.21(+0.36%) |
Jan 08, 2020 | 58.43 | 58.79 | 58.20 | 58.52 | 1,495,448 | +0.07(+0.12%) |
Jan 07, 2020 | 58.89 | 59.46 | 58.31 | 58.45 | 2,839,558 | +0.74(+1.28%) |
Jan 06, 2020 | 57.76 | 57.87 | 57.38 | 57.71 | 1,558,192 | -0.05(-0.09%) |
Jan 03, 2020 | 57.36 | 58.07 | 57.25 | 57.76 | 1,460,315 | +0.31(+0.53%) |
Jan 02, 2020 | 58.72 | 58.83 | 57.24 | 57.46 | 3,177,837 | -1.29(-2.20%) |
Dec 31, 2019 | 58.42 | 58.81 | 58.25 | 58.75 | 1,239,943 | +0.32(+0.55%) |
Dec 30, 2019 | 58.54 | 58.71 | 58.23 | 58.43 | 868,709 | -0.32(-0.55%) |
Dec 27, 2019 | 58.32 | 58.89 | 58.32 | 58.75 | 905,854 | +0.42(+0.73%) |
Dec 26, 2019 | 58.58 | 58.67 | 58.19 | 58.32 | 1,287,129 | -0.23(-0.39%) |
Dec 24, 2019 | 58.46 | 58.72 | 58.24 | 58.55 | 1,062,304 | +0.13(+0.22%) |
Dec 23, 2019 | 58.47 | 58.57 | 57.88 | 58.43 | 2,087,749 | +0.12(+0.20%) |
Dec 20, 2019 | 57.68 | 58.42 | 57.42 | 58.31 | 6,207,134 | +1.58(+2.79%) |
Dec 19, 2019 | 56.86 | 57.03 | 56.53 | 56.73 | 1,573,248 | +0.25(+0.45%) |
Dec 18, 2019 | 56.42 | 56.52 | 56.21 | 56.47 | 1,530,989 | +0.32(+0.57%) |
Dec 17, 2019 | 56.09 | 56.41 | 55.89 | 56.15 | 1,664,901 | -0.15(-0.27%) |
Dec 16, 2019 | 56.46 | 56.57 | 56.00 | 56.30 | 2,405,246 | +0.03(+0.05%) |
Dec 13, 2019 | 56.12 | 56.54 | 56.08 | 56.28 | 1,053,593 | +0.05(+0.09%) |
Dec 12, 2019 | 56.58 | 56.74 | 56.11 | 56.23 | 1,178,875 | +0.03(+0.06%) |
Dec 11, 2019 | 56.58 | 56.63 | 56.09 | 56.19 | 1,716,278 | -0.42(-0.74%) |
Dec 10, 2019 | 56.65 | 56.80 | 56.28 | 56.61 | 1,394,250 | +0.09(+0.15%) |
Dec 09, 2019 | 56.18 | 56.79 | 56.11 | 56.52 | 1,477,953 | +0.27(+0.48%) |
Dec 06, 2019 | 55.99 | 56.46 | 55.92 | 56.25 | 1,171,548 | +0.40(+0.71%) |
Dec 05, 2019 | 55.79 | 55.88 | 55.45 | 55.85 | 1,329,009 | +0.02(+0.03%) |
Dec 04, 2019 | 55.22 | 56.32 | 55.22 | 55.84 | 2,144,092 | +0.07(+0.12%) |
Dec 03, 2019 | 55.56 | 55.78 | 55.29 | 55.77 | 1,817,282 | +0.20(+0.35%) |