Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.35 | 48.43 | 44.05 | 46.77 | 3,113,881 | +0.54(+1.18%) |
Feb 27, 2020 | 49.31 | 49.31 | 46.05 | 46.23 | 2,127,962 | -3.74(-7.48%) |
Feb 26, 2020 | 51.46 | 51.94 | 49.90 | 49.97 | 1,764,994 | -1.56(-3.03%) |
Feb 25, 2020 | 52.94 | 53.92 | 51.26 | 51.53 | 1,879,845 | -0.78(-1.49%) |
Feb 24, 2020 | 53.10 | 53.22 | 52.27 | 52.30 | 1,215,392 | -1.25(-2.33%) |
Feb 21, 2020 | 54.31 | 54.43 | 53.51 | 53.55 | 1,079,657 | -0.75(-1.39%) |
Feb 20, 2020 | 53.37 | 54.34 | 53.02 | 54.31 | 840,846 | +1.06(+1.99%) |
Feb 19, 2020 | 54.83 | 54.86 | 53.03 | 53.25 | 1,331,744 | -1.60(-2.92%) |
Feb 18, 2020 | 55.10 | 55.21 | 54.15 | 54.85 | 1,092,359 | -0.22(-0.40%) |
Feb 14, 2020 | 55.26 | 55.28 | 54.71 | 55.07 | 841,404 | -0.04(-0.07%) |
Feb 13, 2020 | 55.24 | 55.55 | 54.72 | 55.11 | 937,058 | -0.17(-0.31%) |
Feb 12, 2020 | 56.39 | 56.42 | 55.12 | 55.28 | 927,247 | -1.08(-1.92%) |
Feb 11, 2020 | 55.57 | 56.87 | 55.56 | 56.36 | 1,297,388 | +0.79(+1.43%) |
Feb 10, 2020 | 56.02 | 56.02 | 55.44 | 55.57 | 787,882 | -0.17(-0.31%) |
Feb 07, 2020 | 56.24 | 56.24 | 55.70 | 55.74 | 534,605 | -0.28(-0.50%) |
Feb 06, 2020 | 56.06 | 56.19 | 55.77 | 56.02 | 827,637 | +0.11(+0.20%) |
Feb 05, 2020 | 56.40 | 56.53 | 55.74 | 55.91 | 739,453 | -0.55(-0.97%) |
Feb 04, 2020 | 56.37 | 56.90 | 56.12 | 56.46 | 788,356 | +0.22(+0.39%) |
Feb 03, 2020 | 56.10 | 56.59 | 56.08 | 56.24 | 677,400 | +0.23(+0.41%) |
Jan 31, 2020 | 56.71 | 57.46 | 56.00 | 56.02 | 983,337 | -0.67(-1.19%) |
Jan 30, 2020 | 56.67 | 57.05 | 56.60 | 56.69 | 588,524 | -0.15(-0.26%) |
Jan 29, 2020 | 56.76 | 57.29 | 56.61 | 56.84 | 650,392 | +0.47(+0.83%) |
Jan 28, 2020 | 56.31 | 56.80 | 56.29 | 56.37 | 296,486 | +0.09(+0.15%) |
Jan 27, 2020 | 56.38 | 56.76 | 56.20 | 56.28 | 696,650 | -0.16(-0.29%) |
Jan 24, 2020 | 56.76 | 57.08 | 56.31 | 56.45 | 740,105 | -0.34(-0.61%) |
Jan 23, 2020 | 56.70 | 57.13 | 56.42 | 56.79 | 437,616 | +0.12(+0.21%) |
Jan 22, 2020 | 57.16 | 57.46 | 56.55 | 56.67 | 454,116 | -0.46(-0.81%) |
Jan 21, 2020 | 56.72 | 57.15 | 56.50 | 57.13 | 678,483 | +0.49(+0.87%) |
Jan 17, 2020 | 56.93 | 57.04 | 56.62 | 56.64 | 404,439 | -0.30(-0.53%) |
Jan 16, 2020 | 57.06 | 57.20 | 56.59 | 56.95 | 580,595 | +0.54(+0.96%) |
Jan 15, 2020 | 55.75 | 56.64 | 55.74 | 56.41 | 741,326 | +0.80(+1.45%) |
Jan 14, 2020 | 55.68 | 55.94 | 55.28 | 55.60 | 372,292 | -0.12(-0.21%) |
Jan 13, 2020 | 55.33 | 55.89 | 55.20 | 55.72 | 476,304 | +0.39(+0.71%) |
Jan 10, 2020 | 54.88 | 55.38 | 54.56 | 55.33 | 584,502 | +0.55(+1.01%) |
Jan 09, 2020 | 55.00 | 55.06 | 54.39 | 54.78 | 878,107 | -0.15(-0.27%) |
Jan 08, 2020 | 54.81 | 55.11 | 54.66 | 54.92 | 1,162,009 | +0.18(+0.33%) |
Jan 07, 2020 | 54.61 | 54.79 | 53.96 | 54.74 | 565,405 | -0.05(-0.09%) |
Jan 06, 2020 | 54.81 | 55.08 | 54.35 | 54.79 | 755,583 | -0.15(-0.27%) |
Jan 03, 2020 | 53.73 | 54.96 | 53.63 | 54.94 | 908,643 | +1.11(+2.06%) |
Jan 02, 2020 | 55.41 | 55.41 | 53.04 | 53.83 | 1,034,698 | -1.33(-2.41%) |
Dec 31, 2019 | 54.67 | 55.20 | 54.54 | 55.16 | 550,692 | +0.41(+0.76%) |
Dec 30, 2019 | 54.62 | 54.76 | 54.29 | 54.74 | 532,759 | +0.14(+0.26%) |
Dec 27, 2019 | 54.42 | 54.64 | 54.14 | 54.60 | 503,431 | +0.35(+0.64%) |
Dec 26, 2019 | 54.62 | 54.74 | 53.82 | 54.25 | 658,322 | -0.05(-0.09%) |
Dec 24, 2019 | 54.22 | 54.62 | 54.15 | 54.30 | 292,402 | +0.15(+0.27%) |
Dec 23, 2019 | 54.79 | 54.86 | 53.99 | 54.15 | 567,720 | -0.45(-0.83%) |
Dec 20, 2019 | 54.61 | 54.77 | 54.19 | 54.60 | 1,741,281 | +0.08(+0.14%) |
Dec 19, 2019 | 54.00 | 54.52 | 53.88 | 54.52 | 732,162 | +0.61(+1.12%) |
Dec 18, 2019 | 53.45 | 54.17 | 53.17 | 53.92 | 1,047,005 | +1.05(+1.98%) |
Dec 17, 2019 | 53.55 | 53.78 | 52.76 | 52.87 | 787,740 | -0.34(-0.64%) |
Dec 16, 2019 | 52.77 | 53.28 | 52.54 | 53.21 | 833,210 | +0.43(+0.82%) |
Dec 13, 2019 | 52.73 | 53.05 | 52.29 | 52.77 | 952,142 | -0.07(-0.13%) |
Dec 12, 2019 | 53.25 | 53.72 | 52.45 | 52.84 | 915,250 | -0.40(-0.76%) |
Dec 11, 2019 | 54.42 | 54.56 | 52.90 | 53.25 | 950,697 | -1.37(-2.52%) |
Dec 10, 2019 | 54.75 | 55.07 | 54.40 | 54.62 | 682,178 | -0.12(-0.21%) |
Dec 09, 2019 | 54.41 | 54.77 | 54.21 | 54.74 | 554,483 | +0.30(+0.56%) |
Dec 06, 2019 | 55.14 | 55.59 | 54.38 | 54.44 | 989,996 | -0.59(-1.07%) |
Dec 05, 2019 | 54.84 | 55.18 | 54.70 | 55.03 | 996,673 | +0.10(+0.18%) |
Dec 04, 2019 | 54.06 | 55.02 | 53.99 | 54.93 | 828,890 | +0.75(+1.39%) |
Dec 03, 2019 | 54.07 | 54.37 | 53.98 | 54.17 | 679,314 | +0.05(+0.10%) |