Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.88 | 52.02 | 49.67 | 50.76 | 18,522,738 | -2.12(-4.01%) |
Feb 27, 2020 | 55.31 | 55.73 | 52.87 | 52.87 | 10,138,924 | -2.78(-5.00%) |
Feb 26, 2020 | 56.15 | 56.80 | 55.62 | 55.66 | 5,977,628 | -0.56(-1.00%) |
Feb 25, 2020 | 57.10 | 57.29 | 55.99 | 56.22 | 6,238,459 | -0.79(-1.39%) |
Feb 24, 2020 | 57.80 | 58.42 | 56.93 | 57.01 | 6,712,380 | -1.00(-1.72%) |
Feb 21, 2020 | 58.55 | 59.17 | 57.99 | 58.01 | 6,405,592 | -0.69(-1.17%) |
Feb 20, 2020 | 56.80 | 58.79 | 56.78 | 58.70 | 6,001,508 | +1.01(+1.75%) |
Feb 19, 2020 | 58.34 | 58.38 | 57.68 | 57.69 | 5,820,159 | -0.66(-1.14%) |
Feb 18, 2020 | 58.16 | 58.48 | 58.15 | 58.36 | 6,145,412 | +0.32(+0.55%) |
Feb 14, 2020 | 58.12 | 58.21 | 57.82 | 58.04 | 5,984,364 | +0.08(+0.15%) |
Feb 13, 2020 | 57.17 | 58.06 | 57.12 | 57.95 | 5,415,862 | +0.77(+1.34%) |
Feb 12, 2020 | 56.95 | 57.42 | 56.81 | 57.19 | 4,253,055 | +0.02(+0.04%) |
Feb 11, 2020 | 57.09 | 57.32 | 56.89 | 57.16 | 4,010,088 | +0.12(+0.22%) |
Feb 10, 2020 | 57.12 | 57.17 | 56.74 | 57.04 | 4,391,532 | +0.05(+0.09%) |
Feb 07, 2020 | 57.53 | 57.62 | 56.93 | 56.99 | 4,478,642 | -0.38(-0.67%) |
Feb 06, 2020 | 57.29 | 57.86 | 57.14 | 57.37 | 6,750,437 | -0.16(-0.28%) |
Feb 05, 2020 | 57.84 | 57.96 | 57.17 | 57.53 | 7,729,555 | -0.42(-0.73%) |
Feb 04, 2020 | 58.71 | 58.97 | 57.84 | 57.95 | 6,604,933 | -0.97(-1.64%) |
Feb 03, 2020 | 58.89 | 58.99 | 58.49 | 58.92 | 3,773,327 | +0.25(+0.43%) |
Jan 31, 2020 | 59.05 | 59.25 | 58.43 | 58.67 | 6,562,331 | -0.38(-0.64%) |
Jan 30, 2020 | 58.39 | 59.09 | 58.11 | 59.04 | 4,505,267 | +0.62(+1.07%) |
Jan 29, 2020 | 58.38 | 58.61 | 58.04 | 58.42 | 3,902,368 | +0.04(+0.07%) |
Jan 28, 2020 | 58.13 | 58.70 | 57.93 | 58.38 | 5,657,184 | +0.26(+0.44%) |
Jan 27, 2020 | 57.84 | 58.39 | 57.79 | 58.12 | 5,294,478 | +0.25(+0.43%) |
Jan 24, 2020 | 57.50 | 57.94 | 57.39 | 57.87 | 6,058,477 | +0.40(+0.70%) |
Jan 23, 2020 | 56.64 | 57.49 | 56.59 | 57.47 | 4,177,205 | +0.55(+0.97%) |
Jan 22, 2020 | 56.88 | 57.15 | 56.78 | 56.92 | 4,043,529 | +0.15(+0.26%) |
Jan 21, 2020 | 56.12 | 56.91 | 56.05 | 56.77 | 5,455,650 | +0.72(+1.28%) |
Jan 17, 2020 | 55.29 | 56.12 | 55.19 | 56.05 | 7,286,732 | +0.93(+1.68%) |
Jan 16, 2020 | 54.74 | 55.15 | 54.68 | 55.13 | 3,774,933 | +0.47(+0.87%) |
Jan 15, 2020 | 54.17 | 54.75 | 54.11 | 54.65 | 4,526,664 | +0.55(+1.02%) |
Jan 14, 2020 | 53.79 | 54.10 | 53.68 | 54.10 | 6,183,650 | +0.32(+0.59%) |
Jan 13, 2020 | 53.13 | 54.02 | 53.09 | 53.79 | 6,314,227 | +0.73(+1.38%) |
Jan 10, 2020 | 52.85 | 53.17 | 52.76 | 53.05 | 5,313,077 | +0.33(+0.63%) |
Jan 09, 2020 | 52.25 | 52.74 | 52.13 | 52.72 | 3,737,438 | +0.55(+1.05%) |
Jan 08, 2020 | 52.25 | 52.37 | 51.99 | 52.17 | 4,096,072 | -0.02(-0.03%) |
Jan 07, 2020 | 52.14 | 52.28 | 51.87 | 52.19 | 3,838,693 | -0.16(-0.30%) |
Jan 06, 2020 | 52.14 | 52.50 | 52.09 | 52.34 | 4,208,879 | +0.21(+0.40%) |
Jan 03, 2020 | 52.11 | 52.42 | 52.02 | 52.14 | 4,237,934 | -0.05(-0.10%) |
Jan 02, 2020 | 53.04 | 53.06 | 52.02 | 52.19 | 5,610,748 | -0.90(-1.70%) |
Dec 31, 2019 | 52.76 | 53.10 | 52.65 | 53.09 | 4,520,639 | +0.30(+0.57%) |
Dec 30, 2019 | 52.70 | 52.84 | 52.44 | 52.79 | 3,327,095 | -0.10(-0.19%) |
Dec 27, 2019 | 52.54 | 52.90 | 52.49 | 52.89 | 2,918,124 | +0.24(+0.46%) |
Dec 26, 2019 | 52.58 | 52.70 | 52.42 | 52.64 | 2,833,037 | +0.03(+0.06%) |
Dec 24, 2019 | 52.73 | 52.74 | 52.47 | 52.61 | 2,354,874 | -0.11(-0.21%) |
Dec 23, 2019 | 53.14 | 53.29 | 52.62 | 52.72 | 4,413,384 | -0.50(-0.94%) |
Dec 20, 2019 | 53.13 | 53.46 | 52.77 | 53.22 | 13,670,153 | +0.66(+1.25%) |
Dec 19, 2019 | 52.99 | 53.03 | 51.99 | 52.56 | 9,830,003 | -0.47(-0.88%) |
Dec 18, 2019 | 52.98 | 53.23 | 52.65 | 53.03 | 7,658,960 | -0.06(-0.11%) |
Dec 17, 2019 | 52.00 | 53.54 | 51.94 | 53.09 | 12,718,062 | +1.19(+2.30%) |
Dec 16, 2019 | 50.83 | 51.94 | 50.82 | 51.89 | 9,089,387 | +1.26(+2.49%) |
Dec 13, 2019 | 50.54 | 50.98 | 50.37 | 50.64 | 6,189,871 | +0.04(+0.08%) |
Dec 12, 2019 | 50.42 | 50.88 | 50.23 | 50.59 | 7,735,388 | +0.02(+0.03%) |
Dec 11, 2019 | 50.54 | 50.84 | 50.29 | 50.58 | 6,955,435 | +0.30(+0.60%) |
Dec 10, 2019 | 51.20 | 51.20 | 50.08 | 50.28 | 9,500,519 | -0.92(-1.81%) |
Dec 09, 2019 | 51.79 | 51.89 | 51.09 | 51.20 | 5,172,351 | -0.58(-1.13%) |
Dec 06, 2019 | 52.27 | 52.37 | 51.75 | 51.79 | 4,224,735 | -0.52(-0.99%) |
Dec 05, 2019 | 52.12 | 52.36 | 51.98 | 52.30 | 3,860,145 | +0.06(+0.11%) |
Dec 04, 2019 | 51.93 | 52.46 | 51.88 | 52.24 | 6,402,964 | +0.27(+0.51%) |
Dec 03, 2019 | 51.74 | 52.00 | 51.46 | 51.98 | 5,804,115 | +0.64(+1.25%) |