Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.87 | 56.27 | 54.73 | 55.92 | 1,744,451 | -0.70(-1.24%) |
Feb 27, 2020 | 57.53 | 58.89 | 56.56 | 56.63 | 1,284,282 | -2.08(-3.55%) |
Feb 26, 2020 | 59.71 | 60.24 | 58.64 | 58.71 | 462,745 | -0.79(-1.32%) |
Feb 25, 2020 | 61.77 | 61.88 | 59.30 | 59.49 | 779,162 | -2.10(-3.41%) |
Feb 24, 2020 | 61.57 | 61.91 | 61.24 | 61.59 | 298,672 | -1.93(-3.03%) |
Feb 21, 2020 | 63.92 | 63.99 | 63.24 | 63.52 | 371,802 | -0.61(-0.95%) |
Feb 20, 2020 | 63.82 | 64.25 | 63.33 | 64.13 | 440,291 | +0.09(+0.15%) |
Feb 19, 2020 | 63.92 | 64.27 | 63.81 | 64.03 | 236,958 | +0.38(+0.60%) |
Feb 18, 2020 | 63.69 | 63.88 | 63.28 | 63.65 | 451,006 | -0.13(-0.20%) |
Feb 14, 2020 | 64.11 | 64.11 | 63.62 | 63.78 | 188,332 | -0.25(-0.38%) |
Feb 13, 2020 | 63.58 | 64.19 | 63.52 | 64.02 | 371,479 | +0.12(+0.19%) |
Feb 12, 2020 | 63.84 | 63.94 | 63.59 | 63.90 | 216,076 | +0.46(+0.72%) |
Feb 11, 2020 | 63.41 | 63.83 | 63.24 | 63.44 | 510,044 | +0.44(+0.71%) |
Feb 10, 2020 | 62.57 | 63.05 | 62.52 | 63.00 | 591,107 | +0.34(+0.54%) |
Feb 07, 2020 | 63.18 | 63.18 | 62.48 | 62.66 | 458,042 | -0.80(-1.27%) |
Feb 06, 2020 | 63.83 | 63.89 | 63.39 | 63.46 | 509,078 | -0.09(-0.14%) |
Feb 05, 2020 | 63.25 | 63.66 | 62.98 | 63.55 | 749,564 | +0.93(+1.48%) |
Feb 04, 2020 | 62.46 | 62.80 | 62.39 | 62.62 | 304,077 | +0.96(+1.56%) |
Feb 03, 2020 | 61.38 | 61.91 | 61.37 | 61.66 | 690,050 | +0.70(+1.14%) |
Jan 31, 2020 | 62.03 | 62.14 | 60.83 | 60.97 | 733,460 | -1.30(-2.08%) |
Jan 30, 2020 | 61.86 | 62.36 | 61.55 | 62.26 | 692,240 | -0.06(-0.09%) |
Jan 29, 2020 | 62.74 | 62.89 | 62.30 | 62.32 | 477,575 | -0.28(-0.45%) |
Jan 28, 2020 | 62.50 | 62.84 | 62.39 | 62.61 | 502,018 | +0.50(+0.81%) |
Jan 27, 2020 | 61.84 | 62.48 | 61.72 | 62.10 | 710,695 | -0.70(-1.11%) |
Jan 24, 2020 | 63.87 | 63.87 | 62.41 | 62.80 | 1,063,622 | -0.90(-1.41%) |
Jan 23, 2020 | 63.49 | 63.81 | 62.88 | 63.70 | 487,831 | +0.03(+0.04%) |
Jan 22, 2020 | 63.89 | 64.05 | 63.55 | 63.67 | 651,608 | -0.05(-0.08%) |
Jan 21, 2020 | 63.98 | 64.02 | 63.58 | 63.73 | 437,072 | -0.46(-0.71%) |
Jan 17, 2020 | 64.70 | 64.72 | 64.11 | 64.19 | 247,516 | -0.21(-0.32%) |
Jan 16, 2020 | 64.05 | 64.53 | 64.02 | 64.39 | 314,366 | +0.81(+1.27%) |
Jan 15, 2020 | 63.15 | 63.81 | 63.15 | 63.58 | 460,644 | +0.28(+0.45%) |
Jan 14, 2020 | 62.76 | 63.67 | 62.69 | 63.30 | 759,919 | +0.26(+0.41%) |
Jan 13, 2020 | 62.65 | 63.08 | 62.37 | 63.04 | 254,144 | +0.44(+0.70%) |
Jan 10, 2020 | 62.91 | 62.95 | 62.41 | 62.61 | 537,518 | -0.32(-0.50%) |
Jan 09, 2020 | 63.14 | 63.24 | 62.80 | 62.92 | 613,164 | +0.10(+0.17%) |
Jan 08, 2020 | 62.63 | 63.09 | 62.63 | 62.82 | 448,712 | +0.16(+0.25%) |
Jan 07, 2020 | 62.65 | 62.82 | 62.41 | 62.66 | 319,046 | -0.15(-0.24%) |
Jan 06, 2020 | 62.28 | 62.91 | 62.16 | 62.81 | 350,585 | +0.11(+0.18%) |
Jan 03, 2020 | 62.25 | 62.86 | 62.25 | 62.70 | 582,540 | -0.28(-0.45%) |
Jan 02, 2020 | 63.33 | 63.35 | 62.42 | 62.98 | 953,451 | -0.01(-0.02%) |
Dec 31, 2019 | 62.72 | 63.20 | 62.59 | 63.00 | 333,121 | +0.15(+0.24%) |
Dec 30, 2019 | 63.06 | 63.17 | 62.53 | 62.85 | 595,339 | -0.17(-0.27%) |
Dec 27, 2019 | 63.48 | 63.48 | 62.88 | 63.02 | 343,901 | -0.29(-0.46%) |
Dec 26, 2019 | 63.39 | 63.44 | 63.22 | 63.31 | 227,882 | +0.01(+0.01%) |
Dec 24, 2019 | 63.24 | 63.31 | 63.10 | 63.30 | 279,010 | +0.12(+0.19%) |
Dec 23, 2019 | 63.15 | 63.21 | 62.84 | 63.18 | 154,009 | +0.15(+0.23%) |
Dec 20, 2019 | 63.12 | 63.22 | 62.96 | 63.03 | 213,485 | +0.13(+0.20%) |
Dec 19, 2019 | 62.78 | 62.93 | 62.68 | 62.90 | 170,811 | +0.22(+0.35%) |
Dec 18, 2019 | 62.70 | 62.79 | 62.44 | 62.68 | 1,804,345 | +0.10(+0.16%) |
Dec 17, 2019 | 62.36 | 62.58 | 62.22 | 62.58 | 125,901 | +0.29(+0.46%) |
Dec 16, 2019 | 62.34 | 62.62 | 62.22 | 62.29 | 427,099 | +0.51(+0.82%) |
Dec 13, 2019 | 61.99 | 62.38 | 61.54 | 61.79 | 357,558 | -0.32(-0.52%) |
Dec 12, 2019 | 61.60 | 62.47 | 61.45 | 62.11 | 397,078 | +0.54(+0.88%) |
Dec 11, 2019 | 61.62 | 61.72 | 61.31 | 61.57 | 134,956 | +0.00(+0.00%) |
Dec 10, 2019 | 61.49 | 61.67 | 61.33 | 61.57 | 179,813 | +0.09(+0.15%) |
Dec 09, 2019 | 61.60 | 61.75 | 61.48 | 61.48 | 210,515 | -0.13(-0.21%) |
Dec 06, 2019 | 61.54 | 61.83 | 61.51 | 61.61 | 445,513 | +0.72(+1.17%) |
Dec 05, 2019 | 61.11 | 61.19 | 60.73 | 60.89 | 284,264 | +0.04(+0.07%) |
Dec 04, 2019 | 60.71 | 61.02 | 60.68 | 60.85 | 324,334 | +0.41(+0.68%) |
Dec 03, 2019 | 60.11 | 60.46 | 59.85 | 60.44 | 510,828 | -0.20(-0.33%) |