Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.46 | 52.90 | 50.36 | 51.94 | 1,902,083 | -0.06(-0.12%) |
Feb 27, 2020 | 53.18 | 53.69 | 51.32 | 52.00 | 2,245,766 | -2.20(-4.07%) |
Feb 26, 2020 | 54.85 | 55.15 | 53.68 | 54.20 | 1,761,972 | -0.19(-0.35%) |
Feb 25, 2020 | 57.96 | 58.04 | 54.36 | 54.39 | 2,069,292 | -3.44(-5.95%) |
Feb 24, 2020 | 59.71 | 59.71 | 57.07 | 57.83 | 2,182,354 | -3.65(-5.94%) |
Feb 21, 2020 | 61.95 | 62.19 | 60.84 | 61.48 | 1,800,105 | -0.95(-1.52%) |
Feb 20, 2020 | 62.31 | 62.68 | 61.90 | 62.43 | 1,091,144 | -0.11(-0.18%) |
Feb 19, 2020 | 61.84 | 62.56 | 61.57 | 62.54 | 1,007,343 | +0.71(+1.15%) |
Feb 18, 2020 | 61.65 | 62.25 | 60.70 | 61.83 | 1,512,768 | -0.52(-0.83%) |
Feb 14, 2020 | 62.50 | 63.08 | 61.79 | 62.35 | 1,259,331 | +0.07(+0.11%) |
Feb 13, 2020 | 63.27 | 64.68 | 61.87 | 62.28 | 1,889,299 | +1.68(+2.76%) |
Feb 12, 2020 | 60.27 | 60.74 | 59.95 | 60.60 | 698,992 | +0.73(+1.22%) |
Feb 11, 2020 | 58.78 | 59.99 | 58.78 | 59.88 | 828,178 | +1.21(+2.06%) |
Feb 10, 2020 | 57.74 | 58.67 | 57.69 | 58.67 | 425,865 | +0.67(+1.15%) |
Feb 07, 2020 | 58.17 | 58.36 | 57.70 | 58.00 | 721,566 | -0.56(-0.95%) |
Feb 06, 2020 | 59.84 | 60.26 | 58.52 | 58.56 | 985,509 | -1.08(-1.81%) |
Feb 05, 2020 | 59.74 | 60.04 | 59.37 | 59.64 | 733,612 | +0.73(+1.24%) |
Feb 04, 2020 | 57.98 | 59.46 | 57.52 | 58.91 | 934,454 | +1.96(+3.45%) |
Feb 03, 2020 | 56.71 | 57.19 | 56.42 | 56.94 | 743,619 | +0.49(+0.87%) |
Jan 31, 2020 | 57.98 | 57.98 | 56.20 | 56.46 | 862,851 | -1.90(-3.26%) |
Jan 30, 2020 | 57.59 | 58.38 | 56.84 | 58.36 | 873,576 | -0.01(-0.02%) |
Jan 29, 2020 | 58.96 | 59.56 | 58.28 | 58.37 | 912,131 | -0.30(-0.51%) |
Jan 28, 2020 | 58.11 | 58.94 | 57.73 | 58.67 | 683,383 | +0.73(+1.26%) |
Jan 27, 2020 | 58.88 | 59.04 | 57.83 | 57.94 | 644,502 | -1.98(-3.31%) |
Jan 24, 2020 | 60.84 | 61.07 | 59.61 | 59.93 | 890,827 | -1.02(-1.67%) |
Jan 23, 2020 | 60.41 | 60.94 | 59.31 | 60.94 | 402,273 | +0.26(+0.43%) |
Jan 22, 2020 | 60.98 | 61.39 | 60.67 | 60.68 | 695,909 | +0.13(+0.21%) |
Jan 21, 2020 | 61.85 | 62.00 | 60.46 | 60.55 | 1,223,770 | -1.63(-2.61%) |
Jan 17, 2020 | 62.49 | 62.72 | 62.00 | 62.18 | 348,549 | -0.18(-0.29%) |
Jan 16, 2020 | 61.61 | 62.44 | 61.61 | 62.36 | 427,880 | +1.09(+1.77%) |
Jan 15, 2020 | 60.84 | 61.27 | 60.37 | 61.27 | 382,657 | +0.28(+0.46%) |
Jan 14, 2020 | 60.95 | 61.43 | 60.75 | 60.99 | 621,808 | -0.13(-0.21%) |
Jan 13, 2020 | 60.50 | 61.12 | 60.43 | 61.12 | 462,470 | +0.76(+1.26%) |
Jan 10, 2020 | 60.71 | 60.99 | 60.19 | 60.37 | 630,518 | -0.44(-0.72%) |
Jan 09, 2020 | 60.71 | 60.87 | 60.44 | 60.80 | 591,234 | +0.32(+0.53%) |
Jan 08, 2020 | 60.57 | 60.90 | 60.40 | 60.48 | 600,010 | +0.00(+0.00%) |
Jan 07, 2020 | 60.49 | 61.10 | 60.35 | 60.48 | 597,792 | -0.10(-0.16%) |
Jan 06, 2020 | 60.48 | 60.93 | 60.34 | 60.58 | 450,613 | -0.43(-0.70%) |
Jan 03, 2020 | 60.43 | 61.39 | 60.22 | 61.01 | 534,356 | -0.49(-0.79%) |
Jan 02, 2020 | 61.49 | 61.69 | 60.81 | 61.50 | 411,529 | +0.20(+0.33%) |
Dec 31, 2019 | 60.93 | 61.52 | 60.93 | 61.30 | 480,108 | +0.18(+0.29%) |
Dec 30, 2019 | 61.51 | 61.66 | 60.94 | 61.12 | 1,742,061 | -0.37(-0.60%) |
Dec 27, 2019 | 62.33 | 62.47 | 61.49 | 61.49 | 525,231 | -0.84(-1.34%) |
Dec 26, 2019 | 62.27 | 62.44 | 61.94 | 62.33 | 794,873 | +0.33(+0.53%) |
Dec 24, 2019 | 62.13 | 62.13 | 61.66 | 62.00 | 323,682 | +0.06(+0.10%) |
Dec 23, 2019 | 62.01 | 62.23 | 61.65 | 61.94 | 370,795 | +0.29(+0.47%) |
Dec 20, 2019 | 61.68 | 61.91 | 61.41 | 61.65 | 528,740 | +0.36(+0.59%) |
Dec 19, 2019 | 61.10 | 61.51 | 60.69 | 61.29 | 1,120,232 | +0.30(+0.49%) |
Dec 18, 2019 | 61.51 | 61.73 | 60.99 | 60.99 | 706,171 | -0.37(-0.60%) |
Dec 17, 2019 | 61.36 | 61.90 | 61.05 | 61.36 | 761,495 | +0.10(+0.16%) |
Dec 16, 2019 | 62.16 | 62.38 | 61.24 | 61.26 | 833,174 | -0.48(-0.78%) |
Dec 13, 2019 | 61.97 | 62.44 | 61.31 | 61.74 | 470,682 | -0.19(-0.31%) |
Dec 12, 2019 | 60.86 | 62.12 | 60.57 | 61.93 | 709,435 | +1.10(+1.80%) |
Dec 11, 2019 | 60.66 | 60.93 | 60.46 | 60.83 | 607,188 | +0.31(+0.51%) |
Dec 10, 2019 | 60.28 | 61.02 | 59.99 | 60.52 | 1,695,545 | -0.03(-0.05%) |
Dec 09, 2019 | 60.53 | 61.13 | 60.20 | 60.55 | 1,872,167 | -0.10(-0.16%) |
Dec 06, 2019 | 60.44 | 60.65 | 59.96 | 60.65 | 1,463,287 | +0.83(+1.38%) |
Dec 05, 2019 | 60.19 | 60.32 | 59.52 | 59.83 | 840,665 | -0.12(-0.20%) |
Dec 04, 2019 | 59.72 | 60.29 | 59.54 | 59.95 | 1,327,744 | +0.45(+0.75%) |
Dec 03, 2019 | 59.14 | 59.63 | 58.66 | 59.50 | 3,828,943 | -0.94(-1.55%) |