Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.95 | 50.18 | 48.53 | 50.14 | 1,643,500 | -0.37(-0.73%) |
Feb 27, 2020 | 51.55 | 52.42 | 50.51 | 50.51 | 1,119,667 | -2.03(-3.86%) |
Feb 26, 2020 | 52.89 | 53.51 | 52.37 | 52.54 | 768,760 | -0.13(-0.25%) |
Feb 25, 2020 | 54.52 | 54.59 | 52.49 | 52.67 | 629,879 | -1.57(-2.89%) |
Feb 24, 2020 | 54.29 | 54.72 | 53.97 | 54.24 | 726,359 | -1.72(-3.07%) |
Feb 21, 2020 | 56.28 | 56.28 | 55.75 | 55.96 | 210,900 | -0.53(-0.94%) |
Feb 20, 2020 | 56.56 | 56.84 | 55.95 | 56.49 | 791,053 | -0.04(-0.07%) |
Feb 19, 2020 | 56.53 | 56.68 | 56.41 | 56.53 | 598,328 | +0.20(+0.36%) |
Feb 18, 2020 | 56.44 | 56.47 | 56.08 | 56.33 | 302,381 | -0.24(-0.42%) |
Feb 14, 2020 | 56.52 | 56.72 | 56.36 | 56.57 | 185,900 | +0.03(+0.05%) |
Feb 13, 2020 | 56.47 | 56.72 | 56.33 | 56.54 | 255,622 | -0.05(-0.09%) |
Feb 12, 2020 | 56.69 | 56.75 | 56.44 | 56.59 | 394,424 | +0.19(+0.34%) |
Feb 11, 2020 | 56.33 | 56.62 | 56.25 | 56.40 | 309,458 | +0.34(+0.61%) |
Feb 10, 2020 | 55.65 | 56.06 | 55.62 | 56.06 | 305,971 | +0.18(+0.32%) |
Feb 07, 2020 | 56.10 | 56.10 | 55.78 | 55.88 | 237,600 | -0.35(-0.62%) |
Feb 06, 2020 | 56.48 | 56.48 | 56.13 | 56.23 | 334,485 | +0.03(+0.05%) |
Feb 05, 2020 | 56.01 | 56.29 | 55.67 | 56.20 | 777,087 | +0.75(+1.35%) |
Feb 04, 2020 | 55.17 | 55.68 | 55.17 | 55.45 | 602,217 | +1.04(+1.91%) |
Feb 03, 2020 | 54.31 | 54.79 | 54.30 | 54.41 | 772,890 | +0.39(+0.72%) |
Jan 31, 2020 | 54.96 | 55.04 | 53.80 | 54.02 | 486,100 | -1.04(-1.89%) |
Jan 30, 2020 | 54.52 | 55.08 | 54.40 | 55.06 | 281,458 | +0.26(+0.47%) |
Jan 29, 2020 | 55.11 | 55.17 | 54.80 | 54.80 | 179,027 | -0.10(-0.18%) |
Jan 28, 2020 | 54.66 | 55.08 | 54.60 | 54.90 | 399,898 | +0.46(+0.84%) |
Jan 27, 2020 | 54.42 | 54.68 | 54.25 | 54.44 | 342,576 | -0.85(-1.54%) |
Jan 24, 2020 | 56.16 | 56.16 | 55.09 | 55.29 | 334,600 | -0.70(-1.25%) |
Jan 23, 2020 | 55.94 | 56.03 | 55.60 | 55.99 | 272,462 | -0.07(-0.12%) |
Jan 22, 2020 | 56.20 | 56.28 | 56.01 | 56.06 | 631,382 | +0.03(+0.05%) |
Jan 21, 2020 | 56.03 | 56.16 | 55.93 | 56.03 | 298,015 | -0.12(-0.21%) |
Jan 17, 2020 | 56.35 | 56.35 | 56.06 | 56.15 | 235,600 | -0.05(-0.09%) |
Jan 16, 2020 | 56.00 | 56.20 | 55.97 | 56.20 | 297,870 | +0.46(+0.83%) |
Jan 15, 2020 | 55.68 | 55.93 | 55.58 | 55.74 | 294,029 | +0.08(+0.14%) |
Jan 14, 2020 | 55.74 | 55.92 | 55.59 | 55.66 | 338,662 | -0.12(-0.22%) |
Jan 13, 2020 | 55.60 | 55.80 | 55.48 | 55.78 | 488,919 | +0.33(+0.60%) |
Jan 10, 2020 | 55.76 | 55.76 | 55.35 | 55.45 | 408,900 | -0.18(-0.32%) |
Jan 09, 2020 | 55.55 | 55.66 | 55.45 | 55.63 | 286,164 | +0.36(+0.65%) |
Jan 08, 2020 | 55.24 | 55.51 | 55.10 | 55.27 | 273,836 | +0.11(+0.20%) |
Jan 07, 2020 | 55.11 | 55.32 | 54.97 | 55.16 | 427,844 | +0.02(+0.04%) |
Jan 06, 2020 | 54.64 | 55.15 | 54.64 | 55.14 | 453,692 | +0.18(+0.33%) |
Jan 03, 2020 | 54.65 | 55.15 | 54.65 | 54.96 | 583,200 | -0.32(-0.58%) |
Jan 02, 2020 | 55.19 | 55.32 | 54.93 | 55.28 | 1,015,157 | +0.50(+0.91%) |
Dec 31, 2019 | 54.69 | 54.83 | 54.58 | 54.78 | 240,100 | -0.23(-0.42%) |
Dec 30, 2019 | 55.37 | 55.41 | 54.94 | 55.01 | 277,761 | -0.27(-0.49%) |
Dec 27, 2019 | 55.48 | 55.48 | 55.20 | 55.28 | 242,400 | -0.01(-0.02%) |
Dec 26, 2019 | 55.19 | 55.29 | 55.14 | 55.29 | 424,865 | +0.22(+0.40%) |
Dec 24, 2019 | 55.17 | 55.17 | 55.00 | 55.07 | 230,600 | -0.03(-0.05%) |
Dec 23, 2019 | 55.22 | 55.22 | 54.99 | 55.10 | 655,152 | -0.54(-0.97%) |
Dec 20, 2019 | 55.51 | 55.69 | 55.51 | 55.64 | 194,500 | +0.30(+0.54%) |
Dec 19, 2019 | 55.34 | 55.35 | 55.14 | 55.34 | 265,033 | +0.11(+0.20%) |
Dec 18, 2019 | 55.38 | 55.39 | 55.23 | 55.23 | 268,042 | -0.07(-0.13%) |
Dec 17, 2019 | 55.47 | 55.47 | 55.24 | 55.30 | 343,955 | -0.05(-0.09%) |
Dec 16, 2019 | 55.36 | 55.51 | 55.25 | 55.35 | 240,624 | +0.41(+0.75%) |
Dec 13, 2019 | 55.04 | 55.38 | 54.80 | 54.94 | 306,400 | -0.12(-0.22%) |
Dec 12, 2019 | 54.52 | 55.28 | 54.45 | 55.06 | 375,181 | +0.57(+1.05%) |
Dec 11, 2019 | 54.47 | 54.54 | 54.28 | 54.49 | 310,828 | +0.25(+0.46%) |
Dec 10, 2019 | 54.31 | 54.47 | 54.16 | 54.24 | 253,120 | -0.07(-0.13%) |
Dec 09, 2019 | 54.47 | 54.53 | 54.30 | 54.31 | 504,833 | -0.16(-0.29%) |
Dec 06, 2019 | 54.48 | 54.60 | 54.42 | 54.47 | 353,000 | +0.35(+0.65%) |
Dec 05, 2019 | 54.08 | 54.19 | 53.81 | 54.12 | 341,974 | +0.24(+0.45%) |
Dec 04, 2019 | 53.85 | 54.05 | 53.81 | 53.88 | 347,311 | +0.33(+0.62%) |
Dec 03, 2019 | 53.50 | 53.58 | 53.21 | 53.55 | 426,014 | -0.47(-0.87%) |