Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.67 | 48.77 | 44.36 | 47.10 | 3,092,039 | +0.55(+1.18%) |
Feb 27, 2020 | 49.66 | 49.66 | 46.38 | 46.55 | 2,113,035 | -3.76(-7.48%) |
Feb 26, 2020 | 51.82 | 52.30 | 50.26 | 50.32 | 1,752,614 | -1.57(-3.03%) |
Feb 25, 2020 | 53.31 | 54.30 | 51.62 | 51.89 | 1,866,659 | -0.78(-1.49%) |
Feb 24, 2020 | 53.47 | 53.60 | 52.64 | 52.67 | 1,206,867 | -1.26(-2.33%) |
Feb 21, 2020 | 54.69 | 54.82 | 53.88 | 53.93 | 1,072,084 | -0.76(-1.39%) |
Feb 20, 2020 | 53.75 | 54.72 | 53.39 | 54.69 | 834,948 | +1.07(+1.99%) |
Feb 19, 2020 | 55.22 | 55.25 | 53.40 | 53.62 | 1,322,402 | -1.61(-2.92%) |
Feb 18, 2020 | 55.49 | 55.60 | 54.53 | 55.23 | 1,084,696 | -0.22(-0.40%) |
Feb 14, 2020 | 55.65 | 55.67 | 55.09 | 55.46 | 835,502 | -0.04(-0.07%) |
Feb 13, 2020 | 55.63 | 55.94 | 55.11 | 55.50 | 930,485 | -0.17(-0.31%) |
Feb 12, 2020 | 56.78 | 56.82 | 55.51 | 55.67 | 920,742 | -1.09(-1.92%) |
Feb 11, 2020 | 55.96 | 57.27 | 55.95 | 56.76 | 1,288,287 | +0.80(+1.43%) |
Feb 10, 2020 | 56.41 | 56.41 | 55.83 | 55.96 | 782,356 | -0.17(-0.31%) |
Feb 07, 2020 | 56.63 | 56.63 | 56.09 | 56.14 | 530,855 | -0.28(-0.50%) |
Feb 06, 2020 | 56.46 | 56.59 | 56.16 | 56.42 | 821,832 | +0.11(+0.20%) |
Feb 05, 2020 | 56.80 | 56.93 | 56.14 | 56.31 | 734,266 | -0.55(-0.97%) |
Feb 04, 2020 | 56.77 | 57.30 | 56.52 | 56.86 | 782,826 | +0.22(+0.39%) |
Feb 03, 2020 | 56.50 | 56.99 | 56.48 | 56.64 | 672,649 | +0.23(+0.41%) |
Jan 31, 2020 | 57.11 | 57.87 | 56.40 | 56.41 | 976,439 | -0.68(-1.19%) |
Jan 30, 2020 | 57.07 | 57.46 | 57.00 | 57.09 | 584,396 | -0.15(-0.26%) |
Jan 29, 2020 | 57.16 | 57.69 | 57.01 | 57.24 | 645,830 | +0.47(+0.83%) |
Jan 28, 2020 | 56.70 | 57.20 | 56.69 | 56.77 | 294,406 | +0.09(+0.15%) |
Jan 27, 2020 | 56.78 | 57.16 | 56.59 | 56.68 | 691,764 | -0.17(-0.29%) |
Jan 24, 2020 | 57.16 | 57.48 | 56.71 | 56.85 | 734,914 | -0.35(-0.60%) |
Jan 23, 2020 | 57.10 | 57.53 | 56.81 | 57.19 | 434,546 | +0.12(+0.21%) |
Jan 22, 2020 | 57.56 | 57.87 | 56.95 | 57.07 | 450,931 | -0.46(-0.81%) |
Jan 21, 2020 | 57.12 | 57.55 | 56.90 | 57.54 | 673,723 | +0.50(+0.87%) |
Jan 17, 2020 | 57.33 | 57.44 | 57.02 | 57.04 | 401,602 | -0.31(-0.53%) |
Jan 16, 2020 | 57.47 | 57.61 | 56.99 | 57.35 | 576,522 | +0.54(+0.96%) |
Jan 15, 2020 | 56.15 | 57.04 | 56.14 | 56.81 | 736,125 | +0.81(+1.45%) |
Jan 14, 2020 | 56.07 | 56.33 | 55.67 | 56.00 | 369,681 | -0.12(-0.21%) |
Jan 13, 2020 | 55.72 | 56.29 | 55.59 | 56.11 | 472,963 | +0.39(+0.71%) |
Jan 10, 2020 | 55.26 | 55.77 | 54.94 | 55.72 | 580,402 | +0.56(+1.01%) |
Jan 09, 2020 | 55.39 | 55.45 | 54.78 | 55.16 | 871,948 | -0.15(-0.27%) |
Jan 08, 2020 | 55.20 | 55.50 | 55.04 | 55.31 | 1,153,858 | +0.18(+0.33%) |
Jan 07, 2020 | 55.00 | 55.18 | 54.34 | 55.13 | 561,439 | -0.05(-0.09%) |
Jan 06, 2020 | 55.20 | 55.47 | 54.73 | 55.18 | 750,283 | -0.15(-0.27%) |
Jan 03, 2020 | 54.11 | 55.34 | 54.01 | 55.33 | 902,269 | +1.12(+2.06%) |
Jan 02, 2020 | 55.80 | 55.80 | 53.42 | 54.21 | 1,027,440 | -1.34(-2.41%) |
Dec 31, 2019 | 55.05 | 55.59 | 54.92 | 55.55 | 546,829 | +0.42(+0.76%) |
Dec 30, 2019 | 55.01 | 55.15 | 54.67 | 55.13 | 529,022 | +0.15(+0.26%) |
Dec 27, 2019 | 54.81 | 55.02 | 54.52 | 54.99 | 499,900 | +0.35(+0.64%) |
Dec 26, 2019 | 55.00 | 55.13 | 54.20 | 54.63 | 653,704 | -0.05(-0.09%) |
Dec 24, 2019 | 54.60 | 55.00 | 54.53 | 54.68 | 290,351 | +0.15(+0.27%) |
Dec 23, 2019 | 55.17 | 55.24 | 54.37 | 54.53 | 563,738 | -0.45(-0.83%) |
Dec 20, 2019 | 54.99 | 55.15 | 54.57 | 54.99 | 1,729,067 | +0.08(+0.14%) |
Dec 19, 2019 | 54.38 | 54.91 | 54.26 | 54.91 | 727,026 | +0.61(+1.12%) |
Dec 18, 2019 | 53.83 | 54.56 | 53.55 | 54.30 | 1,039,661 | +1.06(+1.98%) |
Dec 17, 2019 | 53.93 | 54.16 | 53.13 | 53.24 | 782,215 | -0.34(-0.64%) |
Dec 16, 2019 | 53.15 | 53.66 | 52.91 | 53.59 | 827,365 | +0.44(+0.82%) |
Dec 13, 2019 | 53.10 | 53.42 | 52.65 | 53.15 | 945,463 | -0.07(-0.13%) |
Dec 12, 2019 | 53.62 | 54.10 | 52.82 | 53.22 | 908,830 | -0.41(-0.76%) |
Dec 11, 2019 | 54.81 | 54.95 | 53.27 | 53.62 | 944,029 | -1.38(-2.52%) |
Dec 10, 2019 | 55.13 | 55.46 | 54.78 | 55.01 | 677,393 | -0.12(-0.21%) |
Dec 09, 2019 | 54.79 | 55.16 | 54.59 | 55.13 | 550,593 | +0.30(+0.56%) |
Dec 06, 2019 | 55.53 | 55.98 | 54.77 | 54.82 | 983,052 | -0.59(-1.07%) |
Dec 05, 2019 | 55.23 | 55.57 | 55.09 | 55.42 | 989,682 | +0.10(+0.18%) |
Dec 04, 2019 | 54.44 | 55.41 | 54.38 | 55.31 | 823,076 | +0.76(+1.39%) |
Dec 03, 2019 | 54.45 | 54.76 | 54.36 | 54.56 | 674,549 | +0.05(+0.10%) |