Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.92 | 54.49 | 51.77 | 54.39 | 5,179,300 | -0.77(-1.40%) |
Feb 27, 2020 | 55.00 | 56.46 | 55.00 | 55.16 | 4,597,327 | -1.14(-2.02%) |
Feb 26, 2020 | 57.50 | 58.03 | 56.30 | 56.30 | 4,146,657 | -0.28(-0.49%) |
Feb 25, 2020 | 58.00 | 59.42 | 56.51 | 56.58 | 4,212,519 | -1.01(-1.75%) |
Feb 24, 2020 | 56.67 | 58.43 | 56.56 | 57.59 | 2,715,864 | -1.88(-3.16%) |
Feb 21, 2020 | 58.31 | 59.52 | 57.85 | 59.47 | 1,853,000 | +1.01(+1.73%) |
Feb 20, 2020 | 59.23 | 59.70 | 57.99 | 58.46 | 4,079,047 | -0.94(-1.58%) |
Feb 19, 2020 | 58.44 | 59.56 | 58.16 | 59.40 | 2,173,724 | +1.44(+2.48%) |
Feb 18, 2020 | 58.89 | 58.92 | 56.60 | 57.96 | 2,730,504 | -1.16(-1.96%) |
Feb 14, 2020 | 59.08 | 59.76 | 58.91 | 59.12 | 2,762,100 | +0.34(+0.58%) |
Feb 13, 2020 | 59.00 | 59.00 | 58.22 | 58.78 | 2,409,168 | -0.40(-0.68%) |
Feb 12, 2020 | 58.83 | 59.24 | 57.24 | 59.18 | 3,777,054 | +0.99(+1.70%) |
Feb 11, 2020 | 57.60 | 58.79 | 57.01 | 58.19 | 4,488,823 | +0.29(+0.50%) |
Feb 10, 2020 | 55.83 | 57.99 | 55.73 | 57.90 | 4,677,602 | +1.89(+3.37%) |
Feb 07, 2020 | 55.00 | 56.72 | 54.79 | 56.01 | 3,856,300 | +0.99(+1.80%) |
Feb 06, 2020 | 55.00 | 55.34 | 53.73 | 55.02 | 2,765,443 | +0.94(+1.74%) |
Feb 05, 2020 | 57.36 | 57.42 | 53.71 | 54.08 | 4,998,223 | -1.97(-3.51%) |
Feb 04, 2020 | 56.00 | 57.47 | 55.73 | 56.05 | 7,242,644 | +0.76(+1.37%) |
Feb 03, 2020 | 50.05 | 56.37 | 49.96 | 55.29 | 8,361,484 | +5.39(+10.80%) |
Jan 31, 2020 | 48.37 | 50.05 | 48.21 | 49.90 | 4,857,300 | +1.42(+2.93%) |
Jan 30, 2020 | 47.91 | 48.54 | 46.38 | 48.48 | 4,287,552 | -1.31(-2.63%) |
Jan 29, 2020 | 50.98 | 51.25 | 48.80 | 49.79 | 2,620,927 | -0.17(-0.34%) |
Jan 28, 2020 | 48.41 | 50.04 | 47.36 | 49.96 | 7,930,041 | +2.53(+5.33%) |
Jan 27, 2020 | 44.25 | 48.05 | 44.24 | 47.43 | 6,423,507 | +0.75(+1.61%) |
Jan 24, 2020 | 48.43 | 48.43 | 46.47 | 46.68 | 3,926,300 | -1.75(-3.61%) |
Jan 23, 2020 | 48.29 | 48.67 | 46.93 | 48.43 | 6,772,788 | -0.97(-1.96%) |
Jan 22, 2020 | 52.36 | 52.59 | 49.06 | 49.40 | 7,747,157 | -2.55(-4.91%) |
Jan 21, 2020 | 49.49 | 52.30 | 48.60 | 51.95 | 12,824,632 | -2.07(-3.83%) |
Jan 17, 2020 | 56.01 | 56.01 | 53.97 | 54.02 | 6,268,000 | -2.11(-3.76%) |
Jan 16, 2020 | 56.30 | 56.93 | 56.00 | 56.13 | 3,555,964 | -0.41(-0.73%) |
Jan 15, 2020 | 56.27 | 56.74 | 55.72 | 56.54 | 2,930,472 | +0.87(+1.56%) |
Jan 14, 2020 | 55.07 | 55.68 | 54.41 | 55.67 | 3,358,406 | +0.57(+1.03%) |
Jan 13, 2020 | 54.96 | 55.52 | 54.45 | 55.10 | 3,126,887 | +1.20(+2.23%) |
Jan 10, 2020 | 54.00 | 54.52 | 53.42 | 53.90 | 2,974,700 | +0.29(+0.54%) |
Jan 09, 2020 | 52.78 | 53.89 | 52.30 | 53.61 | 3,177,247 | +1.94(+3.75%) |
Jan 08, 2020 | 51.36 | 52.37 | 51.05 | 51.67 | 2,906,760 | +0.36(+0.70%) |
Jan 07, 2020 | 50.24 | 52.13 | 50.24 | 51.31 | 2,005,280 | +1.19(+2.37%) |
Jan 06, 2020 | 49.07 | 50.13 | 48.95 | 50.12 | 1,383,334 | +1.06(+2.16%) |
Jan 03, 2020 | 48.53 | 49.59 | 48.53 | 49.06 | 1,848,800 | -0.37(-0.75%) |
Jan 02, 2020 | 48.39 | 49.54 | 48.25 | 49.43 | 2,064,999 | +1.23(+2.55%) |
Dec 31, 2019 | 48.02 | 48.41 | 47.83 | 48.20 | 997,000 | -0.12(-0.25%) |
Dec 30, 2019 | 48.85 | 48.87 | 47.89 | 48.32 | 1,243,004 | -0.06(-0.12%) |
Dec 27, 2019 | 48.58 | 49.04 | 48.22 | 48.38 | 832,500 | -0.11(-0.23%) |
Dec 26, 2019 | 47.67 | 49.03 | 47.54 | 48.49 | 1,235,769 | +0.91(+1.91%) |
Dec 24, 2019 | 47.58 | 47.79 | 47.12 | 47.58 | 501,300 | +0.04(+0.08%) |
Dec 23, 2019 | 47.53 | 47.99 | 47.34 | 47.54 | 1,451,798 | +0.23(+0.49%) |
Dec 20, 2019 | 47.34 | 47.98 | 46.81 | 47.31 | 1,913,200 | +0.11(+0.23%) |
Dec 19, 2019 | 47.57 | 48.08 | 46.26 | 47.20 | 3,091,697 | -0.52(-1.09%) |
Dec 18, 2019 | 46.97 | 47.75 | 46.90 | 47.72 | 2,841,031 | +1.08(+2.32%) |
Dec 17, 2019 | 46.26 | 46.94 | 46.11 | 46.64 | 3,793,327 | +0.64(+1.39%) |
Dec 16, 2019 | 46.01 | 46.49 | 45.75 | 46.00 | 2,808,721 | +0.48(+1.05%) |
Dec 13, 2019 | 45.34 | 46.11 | 45.28 | 45.52 | 1,664,500 | +0.12(+0.26%) |
Dec 12, 2019 | 45.49 | 45.63 | 45.23 | 45.40 | 1,274,389 | +0.06(+0.13%) |
Dec 11, 2019 | 45.30 | 45.47 | 44.95 | 45.34 | 1,370,482 | +0.07(+0.15%) |
Dec 10, 2019 | 45.59 | 45.93 | 45.24 | 45.27 | 1,248,942 | -0.20(-0.44%) |
Dec 09, 2019 | 46.00 | 46.15 | 45.31 | 45.47 | 3,442,231 | -0.64(-1.39%) |
Dec 06, 2019 | 45.75 | 46.37 | 45.59 | 46.11 | 3,583,600 | +0.74(+1.63%) |
Dec 05, 2019 | 44.50 | 46.15 | 44.50 | 45.37 | 2,273,990 | +1.13(+2.55%) |
Dec 04, 2019 | 44.80 | 44.91 | 43.97 | 44.24 | 2,138,931 | -0.61(-1.36%) |
Dec 03, 2019 | 44.25 | 44.90 | 43.23 | 44.85 | 1,722,620 | +0.16(+0.36%) |