Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.18 | 53.01 | 51.01 | 52.87 | 26,561,356 | -0.13(-0.25%) |
Feb 27, 2020 | 54.94 | 54.94 | 53.00 | 53.00 | 24,683,326 | -2.97(-5.30%) |
Feb 26, 2020 | 57.76 | 58.25 | 55.88 | 55.97 | 18,886,262 | -1.50(-2.61%) |
Feb 25, 2020 | 60.96 | 61.08 | 57.26 | 57.47 | 16,853,446 | -3.21(-5.29%) |
Feb 24, 2020 | 62.03 | 62.48 | 60.50 | 60.68 | 10,778,956 | -3.21(-5.02%) |
Feb 21, 2020 | 63.92 | 64.14 | 63.44 | 63.89 | 5,805,029 | -0.38(-0.60%) |
Feb 20, 2020 | 63.88 | 64.53 | 63.04 | 64.27 | 6,400,419 | +0.14(+0.22%) |
Feb 19, 2020 | 64.60 | 64.82 | 64.02 | 64.13 | 5,405,685 | -0.20(-0.31%) |
Feb 18, 2020 | 63.60 | 64.32 | 63.34 | 64.32 | 5,422,153 | +0.56(+0.88%) |
Feb 14, 2020 | 64.31 | 64.35 | 62.77 | 63.76 | 8,568,689 | -0.56(-0.87%) |
Feb 13, 2020 | 65.62 | 66.20 | 64.27 | 64.32 | 9,570,696 | -1.56(-2.37%) |
Feb 12, 2020 | 67.23 | 67.23 | 64.90 | 65.89 | 15,097,809 | -0.09(-0.14%) |
Feb 11, 2020 | 65.94 | 66.23 | 65.60 | 65.98 | 8,860,350 | +0.54(+0.82%) |
Feb 10, 2020 | 63.92 | 65.50 | 63.66 | 65.44 | 9,804,084 | +1.51(+2.36%) |
Feb 07, 2020 | 63.47 | 64.40 | 63.43 | 63.93 | 7,400,205 | +0.64(+1.02%) |
Feb 06, 2020 | 63.43 | 63.96 | 62.90 | 63.29 | 7,290,965 | +0.27(+0.43%) |
Feb 05, 2020 | 61.45 | 63.23 | 61.25 | 63.02 | 7,396,415 | +2.38(+3.92%) |
Feb 04, 2020 | 60.13 | 61.16 | 60.12 | 60.64 | 8,419,826 | +0.85(+1.42%) |
Feb 03, 2020 | 61.11 | 61.29 | 59.67 | 59.79 | 8,612,877 | -0.80(-1.31%) |
Jan 31, 2020 | 61.96 | 61.96 | 60.21 | 60.59 | 11,047,475 | -1.69(-2.71%) |
Jan 30, 2020 | 62.62 | 62.72 | 61.09 | 62.28 | 9,435,935 | -0.75(-1.19%) |
Jan 29, 2020 | 64.42 | 64.42 | 62.94 | 63.03 | 7,035,275 | -1.13(-1.77%) |
Jan 28, 2020 | 63.65 | 64.45 | 63.54 | 64.16 | 5,638,491 | +0.76(+1.20%) |
Jan 27, 2020 | 62.45 | 63.62 | 61.96 | 63.40 | 7,164,748 | -0.41(-0.64%) |
Jan 24, 2020 | 65.79 | 65.80 | 62.69 | 63.81 | 11,334,475 | -1.88(-2.86%) |
Jan 23, 2020 | 65.90 | 66.00 | 64.75 | 65.69 | 9,629,220 | -0.68(-1.02%) |
Jan 22, 2020 | 66.25 | 66.66 | 66.03 | 66.37 | 4,701,358 | +0.18(+0.27%) |
Jan 21, 2020 | 67.44 | 67.45 | 65.98 | 66.19 | 9,759,532 | -1.27(-1.88%) |
Jan 17, 2020 | 67.54 | 67.83 | 67.29 | 67.46 | 6,198,388 | -0.03(-0.04%) |
Jan 16, 2020 | 67.11 | 67.59 | 66.80 | 67.49 | 7,776,824 | +0.69(+1.04%) |
Jan 15, 2020 | 65.66 | 67.10 | 65.61 | 66.79 | 9,129,343 | +1.28(+1.95%) |
Jan 14, 2020 | 64.36 | 65.60 | 64.35 | 65.52 | 7,307,051 | +0.95(+1.47%) |
Jan 13, 2020 | 64.15 | 64.77 | 63.56 | 64.57 | 7,499,037 | +0.58(+0.90%) |
Jan 10, 2020 | 65.05 | 65.10 | 63.73 | 63.99 | 5,871,813 | -0.67(-1.03%) |
Jan 09, 2020 | 64.78 | 65.01 | 64.49 | 64.66 | 6,114,735 | +0.18(+0.28%) |
Jan 08, 2020 | 64.34 | 64.86 | 63.54 | 64.48 | 9,365,912 | -0.82(-1.25%) |
Jan 07, 2020 | 65.32 | 65.37 | 64.48 | 65.29 | 6,956,120 | -0.25(-0.38%) |
Jan 06, 2020 | 64.89 | 65.61 | 64.83 | 65.54 | 5,206,940 | +0.26(+0.39%) |
Jan 03, 2020 | 64.97 | 65.72 | 64.84 | 65.29 | 5,019,203 | -0.52(-0.80%) |
Jan 02, 2020 | 66.24 | 66.29 | 65.25 | 65.81 | 5,660,069 | -0.12(-0.17%) |
Dec 31, 2019 | 65.28 | 66.00 | 65.15 | 65.92 | 5,107,213 | +0.52(+0.80%) |
Dec 30, 2019 | 65.91 | 66.14 | 65.32 | 65.40 | 3,888,845 | -0.62(-0.94%) |
Dec 27, 2019 | 66.12 | 66.21 | 65.70 | 66.02 | 3,993,049 | -0.07(-0.11%) |
Dec 26, 2019 | 66.29 | 66.34 | 65.79 | 66.09 | 3,156,508 | -0.03(-0.04%) |
Dec 24, 2019 | 66.14 | 66.36 | 65.99 | 66.12 | 1,482,208 | +0.12(+0.17%) |
Dec 23, 2019 | 66.15 | 66.51 | 65.95 | 66.00 | 4,375,212 | -0.18(-0.27%) |
Dec 20, 2019 | 66.55 | 66.55 | 65.76 | 66.18 | 9,659,542 | +0.43(+0.65%) |
Dec 19, 2019 | 65.62 | 65.92 | 65.36 | 65.76 | 7,419,360 | +0.73(+1.12%) |
Dec 18, 2019 | 64.73 | 65.31 | 64.47 | 65.03 | 8,037,872 | -0.06(-0.10%) |
Dec 17, 2019 | 66.01 | 66.05 | 64.61 | 65.09 | 8,903,872 | -0.93(-1.41%) |
Dec 16, 2019 | 65.89 | 66.56 | 65.61 | 66.02 | 6,211,225 | +0.72(+1.10%) |
Dec 13, 2019 | 65.86 | 66.15 | 65.29 | 65.30 | 4,398,507 | -0.59(-0.90%) |
Dec 12, 2019 | 65.34 | 66.14 | 65.12 | 65.90 | 5,379,871 | +0.81(+1.24%) |
Dec 11, 2019 | 64.84 | 65.45 | 64.64 | 65.09 | 8,105,234 | +0.15(+0.23%) |
Dec 10, 2019 | 66.55 | 66.59 | 64.46 | 64.94 | 12,331,584 | -1.61(-2.41%) |
Dec 09, 2019 | 66.58 | 66.99 | 66.46 | 66.55 | 5,423,340 | -0.33(-0.49%) |
Dec 06, 2019 | 66.63 | 67.22 | 66.55 | 66.87 | 5,751,911 | +0.78(+1.18%) |
Dec 05, 2019 | 66.61 | 66.63 | 65.57 | 66.09 | 5,522,082 | -0.46(-0.69%) |
Dec 04, 2019 | 66.78 | 66.94 | 66.47 | 66.55 | 5,587,593 | +0.26(+0.39%) |
Dec 03, 2019 | 66.01 | 66.37 | 65.31 | 66.30 | 7,207,777 | -0.75(-1.11%) |