Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.40 | 67.88 | 60.24 | 67.28 | 113,865,016 | +4.35(+6.92%) |
Feb 27, 2020 | 63.50 | 66.52 | 62.01 | 62.93 | 90,681,200 | -3.71(-5.57%) |
Feb 26, 2020 | 65.25 | 68.58 | 65.23 | 66.64 | 75,079,760 | +1.39(+2.14%) |
Feb 25, 2020 | 68.79 | 69.41 | 64.23 | 65.24 | 105,760,608 | -2.80(-4.11%) |
Feb 24, 2020 | 67.27 | 70.18 | 66.73 | 68.04 | 85,414,568 | -5.18(-7.07%) |
Feb 21, 2020 | 75.74 | 75.99 | 72.37 | 73.22 | 77,245,080 | -3.64(-4.74%) |
Feb 20, 2020 | 77.87 | 78.76 | 73.78 | 76.86 | 81,204,616 | -1.49(-1.91%) |
Feb 19, 2020 | 75.06 | 78.53 | 75.06 | 78.35 | 69,478,808 | +4.51(+6.11%) |
Feb 18, 2020 | 71.12 | 74.02 | 70.92 | 73.84 | 62,283,880 | +1.69(+2.34%) |
Feb 14, 2020 | 71.52 | 73.44 | 71.21 | 72.15 | 104,619,824 | +4.73(+7.02%) |
Feb 13, 2020 | 67.28 | 68.09 | 67.00 | 67.42 | 51,731,176 | -0.44(-0.65%) |
Feb 12, 2020 | 67.23 | 67.92 | 66.84 | 67.86 | 37,315,432 | +1.16(+1.74%) |
Feb 11, 2020 | 66.56 | 67.85 | 65.94 | 66.70 | 63,983,184 | +1.22(+1.87%) |
Feb 10, 2020 | 62.87 | 65.48 | 62.82 | 65.47 | 53,087,504 | +2.83(+4.52%) |
Feb 07, 2020 | 62.90 | 63.12 | 62.39 | 62.64 | 19,053,114 | -0.66(-1.04%) |
Feb 06, 2020 | 62.78 | 63.30 | 61.97 | 63.30 | 21,876,806 | +0.87(+1.39%) |
Feb 05, 2020 | 62.74 | 62.84 | 61.60 | 62.43 | 20,888,898 | +0.90(+1.47%) |
Feb 04, 2020 | 61.26 | 61.72 | 60.76 | 61.53 | 27,224,592 | +1.69(+2.83%) |
Feb 03, 2020 | 58.68 | 60.03 | 58.62 | 59.84 | 25,661,716 | +0.97(+1.65%) |
Jan 31, 2020 | 60.74 | 60.86 | 58.45 | 58.87 | 37,193,700 | -2.34(-3.82%) |
Jan 30, 2020 | 60.16 | 61.34 | 59.61 | 61.20 | 29,135,678 | +0.03(+0.05%) |
Jan 29, 2020 | 61.59 | 61.96 | 60.74 | 61.17 | 25,989,170 | -0.57(-0.92%) |
Jan 28, 2020 | 60.46 | 62.06 | 59.93 | 61.74 | 31,152,418 | +1.98(+3.32%) |
Jan 27, 2020 | 59.32 | 60.31 | 57.82 | 59.75 | 47,175,628 | -2.61(-4.18%) |
Jan 24, 2020 | 64.11 | 64.61 | 61.82 | 62.36 | 37,504,568 | -0.59(-0.94%) |
Jan 23, 2020 | 62.67 | 63.04 | 61.78 | 62.96 | 24,479,602 | +0.70(+1.12%) |
Jan 22, 2020 | 62.18 | 63.14 | 62.00 | 62.26 | 23,997,618 | +0.53(+0.85%) |
Jan 21, 2020 | 61.70 | 62.07 | 61.39 | 61.73 | 21,877,718 | -0.33(-0.54%) |
Jan 17, 2020 | 62.17 | 62.24 | 61.59 | 62.07 | 25,483,010 | +0.09(+0.14%) |
Jan 16, 2020 | 61.68 | 62.04 | 61.44 | 61.98 | 28,505,726 | +0.84(+1.37%) |
Jan 15, 2020 | 61.69 | 61.92 | 60.88 | 61.14 | 26,396,898 | -0.43(-0.69%) |
Jan 14, 2020 | 62.31 | 62.56 | 61.44 | 61.57 | 36,056,352 | -1.17(-1.87%) |
Jan 13, 2020 | 61.66 | 62.99 | 61.44 | 62.74 | 32,115,440 | +1.91(+3.14%) |
Jan 10, 2020 | 61.58 | 61.88 | 60.69 | 60.83 | 31,775,944 | +0.32(+0.53%) |
Jan 09, 2020 | 60.71 | 61.23 | 59.97 | 60.51 | 25,616,098 | +0.66(+1.10%) |
Jan 08, 2020 | 59.69 | 60.26 | 59.29 | 59.85 | 27,824,962 | +0.11(+0.19%) |
Jan 07, 2020 | 59.31 | 60.20 | 58.86 | 59.74 | 31,620,182 | +0.72(+1.22%) |
Jan 06, 2020 | 57.84 | 59.07 | 57.58 | 59.02 | 26,371,132 | +0.24(+0.41%) |
Jan 03, 2020 | 58.53 | 59.21 | 58.29 | 58.78 | 20,661,694 | -0.96(-1.60%) |
Jan 02, 2020 | 59.44 | 59.73 | 58.94 | 59.73 | 23,851,044 | +1.15(+1.96%) |
Dec 31, 2019 | 57.49 | 58.68 | 57.30 | 58.58 | 23,215,738 | +0.74(+1.28%) |
Dec 30, 2019 | 58.76 | 58.81 | 57.53 | 57.84 | 25,911,866 | -1.13(-1.92%) |
Dec 27, 2019 | 59.70 | 59.84 | 58.71 | 58.98 | 25,585,428 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.83 | 59.26 | 59.55 | 18,360,122 | +0.14(+0.24%) |
Dec 24, 2019 | 59.31 | 59.58 | 58.96 | 59.41 | 13,943,018 | -0.05(-0.08%) |
Dec 23, 2019 | 59.88 | 60.21 | 59.35 | 59.46 | 35,654,516 | -0.14(-0.23%) |
Dec 20, 2019 | 59.29 | 59.85 | 59.10 | 59.60 | 60,586,160 | +0.97(+1.66%) |
Dec 19, 2019 | 57.49 | 58.76 | 57.44 | 58.62 | 44,718,752 | +1.48(+2.59%) |
Dec 18, 2019 | 57.19 | 57.75 | 57.10 | 57.14 | 34,498,916 | +0.30(+0.53%) |
Dec 17, 2019 | 56.24 | 57.07 | 56.15 | 56.84 | 32,251,600 | +0.78(+1.39%) |
Dec 16, 2019 | 56.24 | 56.78 | 55.96 | 56.06 | 32,229,286 | +0.29(+0.52%) |
Dec 13, 2019 | 55.82 | 57.01 | 55.23 | 55.77 | 45,683,216 | -0.02(-0.04%) |
Dec 12, 2019 | 53.82 | 55.97 | 53.73 | 55.79 | 40,605,664 | +1.68(+3.10%) |
Dec 11, 2019 | 53.38 | 54.17 | 53.36 | 54.11 | 23,476,716 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.79 | 52.60 | 53.28 | 25,744,028 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.37 | 52.51 | 52.83 | 21,274,884 | +0.00(+0.00%) |
Dec 06, 2019 | 52.66 | 53.15 | 52.56 | 52.83 | 23,337,034 | +0.85(+1.64%) |
Dec 05, 2019 | 52.36 | 52.52 | 51.67 | 51.97 | 18,564,364 | -0.17(-0.32%) |
Dec 04, 2019 | 52.54 | 52.76 | 51.85 | 52.14 | 27,454,612 | +0.44(+0.85%) |
Dec 03, 2019 | 50.26 | 51.74 | 49.89 | 51.70 | 47,552,384 | -0.40(-0.76%) |