Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.15 | 56.38 | 54.49 | 56.38 | 2,399,616 | -0.43(-0.76%) |
Feb 27, 2020 | 58.17 | 59.03 | 56.81 | 56.81 | 892,363 | -2.58(-4.34%) |
Feb 26, 2020 | 59.89 | 60.63 | 59.23 | 59.38 | 524,277 | -0.26(-0.44%) |
Feb 25, 2020 | 61.70 | 61.78 | 59.46 | 59.65 | 555,137 | -1.78(-2.89%) |
Feb 24, 2020 | 61.40 | 62.01 | 61.18 | 61.42 | 404,862 | -1.95(-3.07%) |
Feb 21, 2020 | 63.75 | 63.82 | 63.19 | 63.37 | 255,805 | -0.67(-1.04%) |
Feb 20, 2020 | 64.12 | 64.28 | 63.37 | 64.04 | 323,390 | -0.18(-0.28%) |
Feb 19, 2020 | 64.21 | 64.35 | 64.18 | 64.21 | 332,149 | +0.23(+0.37%) |
Feb 18, 2020 | 63.93 | 64.09 | 63.74 | 63.98 | 226,557 | -0.15(-0.23%) |
Feb 14, 2020 | 64.05 | 64.13 | 63.88 | 64.13 | 1,161,767 | +0.19(+0.29%) |
Feb 13, 2020 | 63.69 | 64.13 | 63.63 | 63.94 | 650,908 | -0.01(-0.01%) |
Feb 12, 2020 | 63.88 | 63.98 | 63.76 | 63.95 | 488,706 | +0.36(+0.56%) |
Feb 11, 2020 | 63.69 | 63.84 | 63.49 | 63.59 | 226,151 | +0.17(+0.27%) |
Feb 10, 2020 | 62.80 | 63.43 | 62.80 | 63.43 | 469,244 | +0.48(+0.76%) |
Feb 07, 2020 | 63.02 | 63.14 | 62.84 | 62.95 | 466,175 | -0.30(-0.48%) |
Feb 06, 2020 | 63.28 | 63.28 | 63.08 | 63.25 | 257,770 | +0.21(+0.33%) |
Feb 05, 2020 | 62.99 | 63.06 | 62.66 | 63.04 | 338,471 | +0.63(+1.01%) |
Feb 04, 2020 | 62.21 | 62.58 | 62.18 | 62.41 | 347,794 | +0.91(+1.48%) |
Feb 03, 2020 | 61.29 | 61.87 | 61.29 | 61.50 | 266,610 | +0.46(+0.75%) |
Jan 31, 2020 | 61.99 | 61.99 | 60.84 | 61.04 | 1,379,266 | -1.09(-1.75%) |
Jan 30, 2020 | 61.55 | 62.14 | 61.41 | 62.13 | 257,574 | +0.23(+0.38%) |
Jan 29, 2020 | 62.27 | 62.28 | 61.87 | 61.89 | 237,571 | -0.12(-0.20%) |
Jan 28, 2020 | 61.71 | 62.18 | 61.59 | 62.02 | 229,326 | +0.60(+0.98%) |
Jan 27, 2020 | 61.24 | 61.66 | 61.13 | 61.41 | 325,588 | -0.89(-1.43%) |
Jan 24, 2020 | 63.02 | 63.02 | 62.03 | 62.31 | 816,684 | -0.57(-0.91%) |
Jan 23, 2020 | 62.69 | 62.90 | 62.43 | 62.88 | 223,241 | +0.07(+0.10%) |
Jan 22, 2020 | 62.89 | 63.09 | 62.78 | 62.81 | 6,959,501 | +0.13(+0.21%) |
Jan 21, 2020 | 62.62 | 62.83 | 62.61 | 62.68 | 520,645 | -0.09(-0.15%) |
Jan 17, 2020 | 62.69 | 62.78 | 62.59 | 62.78 | 328,589 | +0.25(+0.41%) |
Jan 16, 2020 | 62.29 | 62.55 | 62.26 | 62.52 | 338,616 | +0.54(+0.86%) |
Jan 15, 2020 | 61.83 | 62.16 | 61.83 | 61.99 | 217,959 | +0.15(+0.24%) |
Jan 14, 2020 | 61.90 | 62.07 | 61.77 | 61.84 | 302,614 | -0.09(-0.15%) |
Jan 13, 2020 | 61.68 | 61.93 | 61.62 | 61.93 | 240,649 | +0.42(+0.69%) |
Jan 10, 2020 | 61.80 | 61.81 | 61.44 | 61.51 | 271,767 | -0.15(-0.24%) |
Jan 09, 2020 | 61.56 | 61.66 | 61.46 | 61.66 | 379,932 | +0.45(+0.74%) |
Jan 08, 2020 | 60.92 | 61.47 | 60.92 | 61.21 | 281,305 | +0.32(+0.52%) |
Jan 07, 2020 | 60.99 | 61.04 | 60.82 | 60.89 | 230,538 | -0.18(-0.29%) |
Jan 06, 2020 | 60.52 | 61.07 | 60.51 | 61.07 | 282,080 | +0.22(+0.36%) |
Jan 03, 2020 | 60.66 | 61.08 | 60.66 | 60.85 | 1,067,170 | -0.39(-0.63%) |
Jan 02, 2020 | 61.13 | 61.25 | 60.87 | 61.24 | 620,222 | +0.46(+0.76%) |
Dec 31, 2019 | 60.54 | 60.84 | 60.52 | 60.78 | 279,747 | +0.11(+0.19%) |
Dec 30, 2019 | 60.97 | 60.97 | 60.51 | 60.66 | 273,464 | -0.27(-0.45%) |
Dec 27, 2019 | 61.07 | 61.07 | 60.85 | 60.94 | 140,565 | +0.01(+0.02%) |
Dec 26, 2019 | 60.78 | 60.93 | 60.78 | 60.93 | 199,622 | +0.26(+0.43%) |
Dec 24, 2019 | 60.77 | 60.77 | 60.60 | 60.66 | 165,039 | +0.02(+0.03%) |
Dec 23, 2019 | 60.85 | 60.85 | 60.62 | 60.64 | 475,079 | -0.06(-0.09%) |
Dec 20, 2019 | 60.57 | 60.76 | 60.57 | 60.70 | 375,128 | +0.37(+0.62%) |
Dec 19, 2019 | 60.12 | 60.36 | 60.12 | 60.32 | 340,146 | +0.24(+0.41%) |
Dec 18, 2019 | 60.15 | 60.19 | 60.06 | 60.08 | 248,874 | +0.02(+0.03%) |
Dec 17, 2019 | 60.19 | 60.20 | 60.03 | 60.06 | 185,563 | +0.01(+0.02%) |
Dec 16, 2019 | 59.95 | 60.20 | 59.88 | 60.05 | 281,583 | +0.40(+0.67%) |
Dec 13, 2019 | 59.63 | 59.87 | 59.43 | 59.65 | 303,950 | +0.02(+0.03%) |
Dec 12, 2019 | 59.17 | 59.78 | 59.13 | 59.63 | 407,980 | +0.45(+0.76%) |
Dec 11, 2019 | 59.13 | 59.25 | 59.06 | 59.18 | 206,346 | +0.13(+0.22%) |
Dec 10, 2019 | 59.16 | 59.23 | 58.98 | 59.05 | 276,355 | -0.06(-0.09%) |
Dec 09, 2019 | 59.24 | 59.36 | 59.11 | 59.11 | 205,515 | -0.22(-0.36%) |
Dec 06, 2019 | 59.27 | 59.43 | 59.27 | 59.32 | 313,034 | +0.49(+0.83%) |
Dec 05, 2019 | 58.88 | 58.88 | 58.60 | 58.84 | 241,986 | +0.07(+0.11%) |
Dec 04, 2019 | 58.63 | 58.87 | 58.63 | 58.77 | 225,331 | +0.35(+0.59%) |
Dec 03, 2019 | 58.23 | 58.42 | 58.01 | 58.42 | 261,924 | -0.36(-0.62%) |