Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.32 | 54.99 | 51.11 | 54.84 | 7,986,565 | +0.38(+0.71%) |
Feb 27, 2020 | 56.36 | 57.63 | 54.23 | 54.46 | 6,475,963 | -4.39(-7.46%) |
Feb 26, 2020 | 59.10 | 60.93 | 58.56 | 58.85 | 4,888,471 | +0.09(+0.15%) |
Feb 25, 2020 | 62.81 | 63.28 | 58.34 | 58.76 | 5,950,842 | -3.98(-6.34%) |
Feb 24, 2020 | 62.78 | 64.10 | 62.32 | 62.74 | 5,106,358 | -3.38(-5.11%) |
Feb 21, 2020 | 67.59 | 67.88 | 65.29 | 66.11 | 4,155,125 | -2.05(-3.01%) |
Feb 20, 2020 | 68.70 | 68.80 | 66.56 | 68.17 | 2,405,145 | -0.49(-0.72%) |
Feb 19, 2020 | 68.09 | 69.37 | 67.91 | 68.66 | 2,704,412 | +1.23(+1.83%) |
Feb 18, 2020 | 66.84 | 67.55 | 66.14 | 67.43 | 2,686,531 | -0.93(-1.36%) |
Feb 14, 2020 | 69.23 | 69.36 | 67.46 | 68.35 | 3,246,375 | -0.33(-0.47%) |
Feb 13, 2020 | 68.27 | 70.17 | 68.15 | 68.68 | 3,717,852 | -0.76(-1.09%) |
Feb 12, 2020 | 68.80 | 70.38 | 68.80 | 69.44 | 4,029,350 | +1.41(+2.07%) |
Feb 11, 2020 | 68.25 | 68.90 | 67.36 | 68.03 | 3,921,726 | +0.89(+1.32%) |
Feb 10, 2020 | 65.54 | 67.14 | 65.40 | 67.14 | 3,124,316 | +0.98(+1.48%) |
Feb 07, 2020 | 67.17 | 67.36 | 66.03 | 66.16 | 4,094,339 | -1.65(-2.43%) |
Feb 06, 2020 | 67.89 | 68.24 | 66.77 | 67.81 | 3,775,849 | +0.58(+0.87%) |
Feb 05, 2020 | 68.54 | 69.57 | 66.54 | 67.23 | 4,932,664 | -0.32(-0.47%) |
Feb 04, 2020 | 68.11 | 68.98 | 67.47 | 67.55 | 4,801,731 | +1.17(+1.77%) |
Feb 03, 2020 | 64.75 | 68.16 | 63.85 | 66.37 | 5,854,232 | +1.72(+2.66%) |
Jan 31, 2020 | 68.27 | 68.60 | 64.33 | 64.65 | 14,237,287 | -1.44(-2.18%) |
Jan 30, 2020 | 64.54 | 66.10 | 63.68 | 66.09 | 8,787,222 | +0.20(+0.30%) |
Jan 29, 2020 | 67.30 | 67.73 | 65.76 | 65.90 | 3,153,857 | -1.63(-2.41%) |
Jan 28, 2020 | 66.61 | 67.94 | 65.56 | 67.53 | 3,474,091 | +1.79(+2.72%) |
Jan 27, 2020 | 65.41 | 66.63 | 64.48 | 65.74 | 4,634,265 | -2.88(-4.20%) |
Jan 24, 2020 | 70.78 | 70.83 | 68.00 | 68.62 | 4,502,720 | -1.39(-1.99%) |
Jan 23, 2020 | 69.45 | 71.07 | 67.75 | 70.01 | 7,032,059 | +2.26(+3.34%) |
Jan 22, 2020 | 68.15 | 68.91 | 67.40 | 67.75 | 3,062,824 | -0.11(-0.16%) |
Jan 21, 2020 | 66.70 | 68.10 | 66.60 | 67.86 | 5,110,271 | +0.48(+0.72%) |
Jan 17, 2020 | 68.86 | 68.90 | 66.98 | 67.38 | 4,272,341 | -0.40(-0.60%) |
Jan 16, 2020 | 67.16 | 68.01 | 66.79 | 67.78 | 5,298,064 | +1.97(+3.00%) |
Jan 15, 2020 | 67.51 | 67.69 | 65.19 | 65.81 | 5,917,637 | -2.51(-3.67%) |
Jan 14, 2020 | 68.31 | 69.59 | 68.01 | 68.32 | 4,538,031 | +0.08(+0.12%) |
Jan 13, 2020 | 67.67 | 68.78 | 67.35 | 68.24 | 4,215,487 | +1.17(+1.75%) |
Jan 10, 2020 | 68.00 | 68.13 | 66.79 | 67.06 | 4,543,446 | -0.67(-0.99%) |
Jan 09, 2020 | 68.49 | 68.77 | 66.42 | 67.73 | 5,258,711 | -0.02(-0.03%) |
Jan 08, 2020 | 66.34 | 68.11 | 65.77 | 67.75 | 6,686,536 | +0.97(+1.45%) |
Jan 07, 2020 | 64.37 | 67.10 | 63.70 | 66.79 | 11,236,583 | +4.23(+6.77%) |
Jan 06, 2020 | 62.15 | 63.72 | 61.94 | 62.55 | 4,136,876 | -1.22(-1.92%) |
Jan 03, 2020 | 63.06 | 64.46 | 62.73 | 63.77 | 4,010,151 | -1.00(-1.54%) |
Jan 02, 2020 | 63.37 | 65.13 | 63.37 | 64.77 | 6,756,827 | +2.62(+4.21%) |
Dec 31, 2019 | 60.63 | 62.19 | 60.42 | 62.16 | 3,932,832 | +1.07(+1.75%) |
Dec 30, 2019 | 60.72 | 61.19 | 59.34 | 61.09 | 3,318,863 | +0.24(+0.40%) |
Dec 27, 2019 | 61.79 | 62.28 | 60.61 | 60.84 | 3,246,215 | -0.66(-1.07%) |
Dec 26, 2019 | 60.83 | 61.88 | 60.74 | 61.50 | 2,372,421 | +0.56(+0.92%) |
Dec 24, 2019 | 61.44 | 61.48 | 60.55 | 60.94 | 1,973,768 | -0.46(-0.75%) |
Dec 23, 2019 | 59.77 | 61.76 | 59.64 | 61.40 | 5,469,147 | +1.56(+2.60%) |
Dec 20, 2019 | 58.39 | 60.00 | 57.94 | 59.84 | 9,930,111 | +2.29(+3.98%) |
Dec 19, 2019 | 57.68 | 58.17 | 56.35 | 57.55 | 5,838,577 | +1.51(+2.69%) |
Dec 18, 2019 | 55.99 | 56.52 | 55.63 | 56.05 | 3,931,346 | -0.01(-0.02%) |
Dec 17, 2019 | 55.61 | 56.40 | 55.16 | 56.05 | 4,912,479 | +0.72(+1.31%) |
Dec 16, 2019 | 55.15 | 57.13 | 54.89 | 55.33 | 9,444,620 | +2.15(+4.05%) |
Dec 13, 2019 | 52.94 | 54.25 | 52.64 | 53.18 | 6,929,480 | +0.56(+1.06%) |
Dec 12, 2019 | 50.18 | 52.81 | 50.16 | 52.62 | 7,457,211 | +2.60(+5.21%) |
Dec 11, 2019 | 48.67 | 50.42 | 48.48 | 50.01 | 4,744,160 | +1.79(+3.72%) |
Dec 10, 2019 | 47.51 | 48.94 | 47.19 | 48.22 | 5,298,162 | +1.16(+2.46%) |
Dec 09, 2019 | 47.71 | 48.06 | 46.61 | 47.06 | 4,423,931 | -1.00(-2.08%) |
Dec 06, 2019 | 47.18 | 48.63 | 47.01 | 48.06 | 4,110,817 | +1.66(+3.57%) |
Dec 05, 2019 | 46.81 | 47.18 | 46.26 | 46.41 | 3,860,126 | -0.05(-0.11%) |
Dec 04, 2019 | 47.19 | 47.67 | 46.39 | 46.46 | 4,881,113 | -0.26(-0.57%) |
Dec 03, 2019 | 46.52 | 46.79 | 45.68 | 46.72 | 4,457,811 | -0.77(-1.63%) |