Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.59 | 51.63 | 50.23 | 51.39 | 1,130,227 | -0.81(-1.55%) |
Feb 27, 2020 | 51.95 | 54.01 | 51.06 | 52.20 | 1,064,918 | -0.77(-1.45%) |
Feb 26, 2020 | 55.10 | 55.40 | 52.96 | 52.96 | 680,883 | -1.63(-2.99%) |
Feb 25, 2020 | 57.46 | 57.61 | 54.57 | 54.59 | 922,535 | -2.81(-4.90%) |
Feb 24, 2020 | 56.62 | 57.67 | 56.17 | 57.41 | 838,636 | -0.91(-1.56%) |
Feb 21, 2020 | 58.05 | 58.50 | 57.34 | 58.32 | 809,187 | +0.94(+1.65%) |
Feb 20, 2020 | 56.29 | 57.79 | 56.29 | 57.37 | 557,765 | +0.94(+1.66%) |
Feb 19, 2020 | 56.68 | 56.78 | 56.12 | 56.44 | 579,151 | -0.20(-0.36%) |
Feb 18, 2020 | 56.52 | 57.07 | 56.17 | 56.64 | 427,668 | -0.13(-0.22%) |
Feb 14, 2020 | 56.80 | 57.33 | 56.69 | 56.77 | 435,462 | +0.01(+0.01%) |
Feb 13, 2020 | 57.75 | 57.75 | 56.56 | 56.76 | 633,527 | -1.68(-2.88%) |
Feb 12, 2020 | 57.74 | 58.49 | 57.69 | 58.45 | 552,342 | +1.31(+2.30%) |
Feb 11, 2020 | 57.05 | 57.67 | 56.77 | 57.13 | 595,366 | +0.48(+0.84%) |
Feb 10, 2020 | 56.29 | 56.80 | 55.72 | 56.66 | 688,546 | -0.06(-0.10%) |
Feb 07, 2020 | 58.11 | 58.76 | 56.38 | 56.71 | 861,166 | -1.90(-3.24%) |
Feb 06, 2020 | 58.67 | 60.39 | 56.77 | 58.61 | 1,966,351 | -3.50(-5.64%) |
Feb 05, 2020 | 62.40 | 62.60 | 61.51 | 62.12 | 715,556 | +0.47(+0.76%) |
Feb 04, 2020 | 61.19 | 62.01 | 61.08 | 61.65 | 628,754 | +1.23(+2.04%) |
Feb 03, 2020 | 59.86 | 60.91 | 59.83 | 60.42 | 678,315 | +0.92(+1.54%) |
Jan 31, 2020 | 59.84 | 60.29 | 59.16 | 59.51 | 727,382 | -0.81(-1.34%) |
Jan 30, 2020 | 59.08 | 60.42 | 59.08 | 60.31 | 444,555 | +0.59(+0.99%) |
Jan 29, 2020 | 59.96 | 60.36 | 59.53 | 59.72 | 524,290 | +0.16(+0.27%) |
Jan 28, 2020 | 58.96 | 59.75 | 58.53 | 59.56 | 343,998 | +0.92(+1.58%) |
Jan 27, 2020 | 60.24 | 60.24 | 58.44 | 58.63 | 413,834 | -2.29(-3.76%) |
Jan 24, 2020 | 61.56 | 61.81 | 60.56 | 60.92 | 345,951 | -0.63(-1.02%) |
Jan 23, 2020 | 61.39 | 61.81 | 60.57 | 61.55 | 452,139 | -0.16(-0.26%) |
Jan 22, 2020 | 62.15 | 62.36 | 61.30 | 61.71 | 330,035 | -0.31(-0.49%) |
Jan 21, 2020 | 63.11 | 63.12 | 61.97 | 62.02 | 424,918 | -1.41(-2.22%) |
Jan 17, 2020 | 63.80 | 63.89 | 63.18 | 63.43 | 331,689 | -0.12(-0.19%) |
Jan 16, 2020 | 63.24 | 63.54 | 62.81 | 63.54 | 445,193 | +0.72(+1.15%) |
Jan 15, 2020 | 62.82 | 63.38 | 62.56 | 62.82 | 513,075 | -0.42(-0.66%) |
Jan 14, 2020 | 63.11 | 63.40 | 62.64 | 63.24 | 353,382 | +0.03(+0.04%) |
Jan 13, 2020 | 62.52 | 63.26 | 62.04 | 63.21 | 583,025 | +0.61(+0.98%) |
Jan 10, 2020 | 64.44 | 64.44 | 62.49 | 62.60 | 375,772 | -1.71(-2.66%) |
Jan 09, 2020 | 64.64 | 64.78 | 64.06 | 64.32 | 348,392 | +0.00(+0.00%) |
Jan 08, 2020 | 64.27 | 64.51 | 63.77 | 64.32 | 408,313 | +0.12(+0.18%) |
Jan 07, 2020 | 64.32 | 64.88 | 64.15 | 64.20 | 443,354 | -0.60(-0.93%) |
Jan 06, 2020 | 64.88 | 64.91 | 64.27 | 64.80 | 438,909 | -0.64(-0.99%) |
Jan 03, 2020 | 65.18 | 65.49 | 64.71 | 65.44 | 394,514 | -0.92(-1.38%) |
Jan 02, 2020 | 66.11 | 66.37 | 65.44 | 66.36 | 311,448 | +0.82(+1.26%) |
Dec 31, 2019 | 65.72 | 66.26 | 65.45 | 65.54 | 353,259 | -0.30(-0.45%) |
Dec 30, 2019 | 65.99 | 66.18 | 65.66 | 65.83 | 331,917 | -0.13(-0.19%) |
Dec 27, 2019 | 66.23 | 66.26 | 65.77 | 65.96 | 268,038 | -0.08(-0.12%) |
Dec 26, 2019 | 65.83 | 66.37 | 65.51 | 66.04 | 335,243 | +0.36(+0.54%) |
Dec 24, 2019 | 66.04 | 66.13 | 65.67 | 65.68 | 106,201 | -0.30(-0.45%) |
Dec 23, 2019 | 66.10 | 66.11 | 65.59 | 65.98 | 183,786 | +0.07(+0.10%) |
Dec 20, 2019 | 66.49 | 66.78 | 65.75 | 65.91 | 1,206,999 | -0.04(-0.06%) |
Dec 19, 2019 | 66.51 | 66.55 | 65.89 | 65.95 | 430,082 | -0.49(-0.74%) |
Dec 18, 2019 | 65.79 | 66.67 | 65.45 | 66.45 | 599,141 | +0.87(+1.32%) |
Dec 17, 2019 | 65.49 | 66.12 | 65.46 | 65.58 | 527,475 | -0.04(-0.06%) |
Dec 16, 2019 | 66.58 | 66.71 | 65.33 | 65.62 | 686,683 | +0.27(+0.42%) |
Dec 13, 2019 | 66.43 | 66.99 | 65.05 | 65.35 | 879,200 | -0.90(-1.36%) |
Dec 12, 2019 | 64.63 | 66.35 | 64.40 | 66.25 | 877,708 | +1.27(+1.96%) |
Dec 11, 2019 | 65.21 | 65.60 | 64.36 | 64.98 | 521,368 | +0.04(+0.07%) |
Dec 10, 2019 | 64.22 | 65.04 | 63.76 | 64.94 | 604,213 | +0.48(+0.75%) |
Dec 09, 2019 | 64.90 | 65.11 | 64.20 | 64.45 | 643,304 | -0.53(-0.81%) |
Dec 06, 2019 | 65.48 | 65.68 | 64.60 | 64.98 | 562,952 | +0.41(+0.63%) |
Dec 05, 2019 | 64.83 | 65.01 | 64.12 | 64.57 | 750,660 | -0.13(-0.20%) |
Dec 04, 2019 | 65.22 | 65.79 | 64.60 | 64.70 | 503,056 | -0.24(-0.37%) |
Dec 03, 2019 | 64.63 | 65.12 | 63.86 | 64.94 | 642,189 | -0.81(-1.24%) |