Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.17 | 55.19 | 52.72 | 54.79 | 3,796,830 | -0.33(-0.61%) |
Feb 27, 2020 | 55.36 | 57.04 | 55.03 | 55.12 | 2,449,491 | -1.57(-2.76%) |
Feb 26, 2020 | 56.81 | 57.65 | 56.25 | 56.69 | 2,184,241 | +0.69(+1.23%) |
Feb 25, 2020 | 58.23 | 58.35 | 55.58 | 56.00 | 2,188,966 | -1.62(-2.81%) |
Feb 24, 2020 | 57.86 | 58.70 | 57.39 | 57.62 | 2,114,808 | -2.13(-3.56%) |
Feb 21, 2020 | 60.61 | 60.85 | 59.60 | 59.75 | 1,467,365 | -1.23(-2.02%) |
Feb 20, 2020 | 61.56 | 61.90 | 60.28 | 60.98 | 1,191,863 | -0.75(-1.22%) |
Feb 19, 2020 | 61.54 | 62.08 | 61.21 | 61.73 | 1,370,191 | +0.73(+1.20%) |
Feb 18, 2020 | 61.65 | 61.74 | 60.81 | 61.00 | 1,375,955 | -1.08(-1.75%) |
Feb 14, 2020 | 63.10 | 63.16 | 61.74 | 62.08 | 1,330,078 | -0.72(-1.15%) |
Feb 13, 2020 | 62.78 | 63.19 | 62.17 | 62.81 | 1,267,964 | -0.17(-0.26%) |
Feb 12, 2020 | 62.92 | 63.62 | 62.33 | 62.97 | 1,716,958 | +0.75(+1.21%) |
Feb 11, 2020 | 61.90 | 62.74 | 61.71 | 62.22 | 1,030,453 | +0.68(+1.11%) |
Feb 10, 2020 | 60.55 | 61.58 | 60.41 | 61.54 | 979,480 | +0.46(+0.75%) |
Feb 07, 2020 | 62.14 | 62.32 | 61.02 | 61.08 | 1,477,398 | -1.51(-2.42%) |
Feb 06, 2020 | 62.94 | 63.07 | 62.40 | 62.59 | 1,336,940 | -0.41(-0.65%) |
Feb 05, 2020 | 62.33 | 63.19 | 61.92 | 63.00 | 1,917,553 | +2.06(+3.38%) |
Feb 04, 2020 | 60.66 | 61.17 | 60.17 | 60.94 | 2,467,934 | +1.51(+2.55%) |
Feb 03, 2020 | 59.15 | 59.72 | 58.88 | 59.43 | 1,752,413 | +0.70(+1.20%) |
Jan 31, 2020 | 60.12 | 60.25 | 58.48 | 58.72 | 2,196,901 | -1.90(-3.13%) |
Jan 30, 2020 | 59.22 | 60.71 | 59.01 | 60.62 | 2,813,048 | +0.52(+0.86%) |
Jan 29, 2020 | 62.61 | 62.86 | 60.09 | 60.10 | 3,875,074 | -0.55(-0.90%) |
Jan 28, 2020 | 59.23 | 61.11 | 59.23 | 60.65 | 3,756,733 | +1.76(+2.99%) |
Jan 27, 2020 | 59.66 | 59.78 | 58.88 | 58.89 | 2,008,615 | -2.22(-3.63%) |
Jan 24, 2020 | 62.51 | 62.68 | 60.65 | 61.11 | 1,877,281 | -1.01(-1.62%) |
Jan 23, 2020 | 61.29 | 62.13 | 60.77 | 62.11 | 2,233,989 | +1.06(+1.74%) |
Jan 22, 2020 | 60.87 | 61.83 | 60.57 | 61.05 | 2,003,468 | +0.47(+0.77%) |
Jan 21, 2020 | 59.49 | 60.98 | 59.38 | 60.58 | 2,872,119 | +0.63(+1.06%) |
Jan 17, 2020 | 60.77 | 60.93 | 59.62 | 59.95 | 2,543,856 | -0.58(-0.95%) |
Jan 16, 2020 | 59.84 | 60.54 | 59.84 | 60.52 | 1,596,086 | +0.50(+0.83%) |
Jan 15, 2020 | 60.68 | 60.68 | 59.83 | 60.02 | 1,351,412 | -0.72(-1.18%) |
Jan 14, 2020 | 60.40 | 61.39 | 59.97 | 60.74 | 2,173,970 | +0.34(+0.57%) |
Jan 13, 2020 | 60.18 | 60.68 | 59.97 | 60.40 | 1,685,504 | +0.38(+0.63%) |
Jan 10, 2020 | 60.81 | 60.94 | 59.84 | 60.02 | 1,764,155 | -0.57(-0.94%) |
Jan 09, 2020 | 60.76 | 60.86 | 60.01 | 60.59 | 1,622,714 | +0.44(+0.73%) |
Jan 08, 2020 | 60.36 | 60.55 | 59.89 | 60.15 | 1,269,454 | -0.02(-0.03%) |
Jan 07, 2020 | 59.54 | 60.33 | 59.03 | 60.17 | 2,398,316 | +1.33(+2.27%) |
Jan 06, 2020 | 59.29 | 59.36 | 58.74 | 58.84 | 2,275,434 | -1.09(-1.82%) |
Jan 03, 2020 | 59.90 | 60.65 | 59.83 | 59.93 | 2,069,340 | -1.05(-1.73%) |
Jan 02, 2020 | 60.63 | 60.98 | 59.98 | 60.98 | 2,328,292 | +0.90(+1.50%) |
Dec 31, 2019 | 59.96 | 60.20 | 59.77 | 60.08 | 1,490,707 | -0.12(-0.19%) |
Dec 30, 2019 | 60.05 | 60.26 | 59.61 | 60.20 | 976,145 | +0.09(+0.15%) |
Dec 27, 2019 | 60.39 | 60.56 | 59.92 | 60.11 | 857,916 | -0.15(-0.24%) |
Dec 26, 2019 | 59.87 | 60.36 | 59.76 | 60.26 | 731,214 | +0.39(+0.65%) |
Dec 24, 2019 | 60.00 | 60.15 | 59.81 | 59.87 | 484,241 | -0.16(-0.26%) |
Dec 23, 2019 | 60.56 | 61.24 | 60.00 | 60.02 | 1,520,306 | -0.25(-0.42%) |
Dec 20, 2019 | 60.39 | 60.56 | 59.51 | 60.28 | 5,249,365 | +0.41(+0.69%) |
Dec 19, 2019 | 59.46 | 59.92 | 59.24 | 59.87 | 1,823,940 | +0.73(+1.24%) |
Dec 18, 2019 | 59.15 | 59.31 | 58.63 | 59.13 | 2,570,074 | -0.01(-0.02%) |
Dec 17, 2019 | 59.36 | 59.37 | 58.99 | 59.14 | 1,549,067 | +0.08(+0.13%) |
Dec 16, 2019 | 58.93 | 59.32 | 58.64 | 59.07 | 2,146,146 | +0.86(+1.48%) |
Dec 13, 2019 | 57.96 | 58.93 | 57.30 | 58.21 | 2,198,130 | +0.13(+0.22%) |
Dec 12, 2019 | 56.41 | 58.15 | 56.41 | 58.08 | 2,165,365 | +1.54(+2.73%) |
Dec 11, 2019 | 55.80 | 56.66 | 55.76 | 56.54 | 1,230,579 | +1.05(+1.88%) |
Dec 10, 2019 | 55.92 | 56.50 | 55.35 | 55.49 | 1,703,315 | -0.36(-0.65%) |
Dec 09, 2019 | 56.00 | 56.36 | 55.83 | 55.85 | 1,451,543 | -0.26(-0.47%) |
Dec 06, 2019 | 56.20 | 56.49 | 56.09 | 56.12 | 1,571,482 | +0.69(+1.25%) |
Dec 05, 2019 | 55.47 | 55.77 | 55.14 | 55.42 | 1,244,158 | +0.28(+0.51%) |
Dec 04, 2019 | 54.78 | 55.93 | 54.78 | 55.14 | 2,253,735 | +1.21(+2.25%) |
Dec 03, 2019 | 54.26 | 54.28 | 53.20 | 53.93 | 2,064,334 | -1.22(-2.21%) |