Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.20 | 58.37 | 55.76 | 57.01 | 5,274,286 | -2.50(-4.21%) |
Feb 27, 2020 | 60.40 | 61.86 | 59.23 | 59.51 | 3,530,447 | -1.73(-2.82%) |
Feb 26, 2020 | 61.86 | 63.20 | 61.09 | 61.24 | 3,527,521 | -1.54(-2.45%) |
Feb 25, 2020 | 65.51 | 65.53 | 62.53 | 62.78 | 3,141,486 | -2.56(-3.92%) |
Feb 24, 2020 | 65.96 | 66.51 | 65.26 | 65.34 | 2,142,483 | -1.41(-2.11%) |
Feb 21, 2020 | 67.02 | 67.44 | 66.63 | 66.75 | 1,579,756 | -0.36(-0.53%) |
Feb 20, 2020 | 66.71 | 67.30 | 66.02 | 67.11 | 1,443,995 | +0.56(+0.84%) |
Feb 19, 2020 | 66.78 | 67.04 | 66.31 | 66.55 | 1,498,655 | +0.30(+0.46%) |
Feb 18, 2020 | 66.57 | 67.26 | 66.01 | 66.25 | 2,477,267 | -0.22(-0.33%) |
Feb 14, 2020 | 66.06 | 66.65 | 65.40 | 66.47 | 1,568,219 | +0.56(+0.85%) |
Feb 13, 2020 | 66.42 | 66.57 | 65.81 | 65.91 | 2,837,611 | -0.57(-0.85%) |
Feb 12, 2020 | 67.01 | 67.07 | 66.04 | 66.48 | 3,225,127 | -0.81(-1.21%) |
Feb 11, 2020 | 66.68 | 67.30 | 66.51 | 67.29 | 2,777,250 | +1.08(+1.63%) |
Feb 10, 2020 | 65.30 | 66.33 | 65.28 | 66.21 | 2,453,773 | +1.03(+1.58%) |
Feb 07, 2020 | 64.53 | 65.62 | 64.49 | 65.18 | 2,290,678 | +0.79(+1.23%) |
Feb 06, 2020 | 64.36 | 64.90 | 64.00 | 64.39 | 2,676,751 | +0.18(+0.28%) |
Feb 05, 2020 | 61.94 | 64.30 | 61.83 | 64.21 | 3,162,909 | +2.21(+3.57%) |
Feb 04, 2020 | 63.18 | 63.30 | 61.95 | 62.00 | 2,721,026 | -0.98(-1.56%) |
Feb 03, 2020 | 62.84 | 63.48 | 62.49 | 62.98 | 2,228,671 | +0.28(+0.45%) |
Jan 31, 2020 | 63.55 | 63.92 | 62.59 | 62.70 | 3,024,038 | -0.85(-1.34%) |
Jan 30, 2020 | 64.01 | 64.38 | 63.12 | 63.55 | 3,006,195 | -0.49(-0.77%) |
Jan 29, 2020 | 64.20 | 64.52 | 63.13 | 64.04 | 2,875,566 | +0.00(+0.00%) |
Jan 28, 2020 | 64.19 | 64.81 | 63.68 | 64.04 | 4,910,901 | +0.46(+0.73%) |
Jan 27, 2020 | 62.52 | 63.99 | 62.36 | 63.58 | 4,096,529 | +0.61(+0.98%) |
Jan 24, 2020 | 63.48 | 64.29 | 62.89 | 62.96 | 5,543,435 | -0.60(-0.94%) |
Jan 23, 2020 | 62.07 | 64.13 | 61.91 | 63.56 | 5,484,092 | +1.54(+2.48%) |
Jan 22, 2020 | 61.53 | 62.50 | 61.24 | 62.02 | 3,324,387 | +0.78(+1.28%) |
Jan 21, 2020 | 59.55 | 61.30 | 59.55 | 61.24 | 3,890,242 | +1.74(+2.93%) |
Jan 17, 2020 | 60.15 | 60.39 | 59.39 | 59.50 | 3,828,389 | -0.09(-0.16%) |
Jan 16, 2020 | 59.36 | 59.72 | 58.63 | 59.59 | 2,727,263 | +0.38(+0.64%) |
Jan 15, 2020 | 58.23 | 59.49 | 58.12 | 59.21 | 3,690,155 | +1.09(+1.88%) |
Jan 14, 2020 | 56.82 | 58.15 | 56.82 | 58.12 | 3,335,698 | +1.02(+1.78%) |
Jan 13, 2020 | 56.23 | 57.15 | 56.23 | 57.10 | 4,322,105 | +0.78(+1.39%) |
Jan 10, 2020 | 54.40 | 56.41 | 54.23 | 56.32 | 5,523,981 | +1.91(+3.52%) |
Jan 09, 2020 | 54.81 | 55.75 | 53.90 | 54.40 | 5,715,425 | +0.09(+0.17%) |
Jan 08, 2020 | 55.34 | 56.81 | 54.28 | 54.31 | 9,794,847 | +0.42(+0.79%) |
Jan 07, 2020 | 54.78 | 55.01 | 53.56 | 53.88 | 5,413,214 | -0.86(-1.57%) |
Jan 06, 2020 | 53.45 | 55.04 | 53.32 | 54.74 | 7,108,381 | +1.49(+2.80%) |
Jan 03, 2020 | 52.47 | 53.51 | 52.34 | 53.25 | 2,782,297 | +0.62(+1.18%) |
Jan 02, 2020 | 52.88 | 52.97 | 52.16 | 52.63 | 3,339,454 | +0.02(+0.04%) |
Dec 31, 2019 | 52.31 | 52.84 | 52.28 | 52.61 | 2,574,881 | +0.05(+0.09%) |
Dec 30, 2019 | 52.57 | 52.80 | 52.06 | 52.56 | 5,840,864 | -0.25(-0.46%) |
Dec 27, 2019 | 53.07 | 53.18 | 52.70 | 52.81 | 3,439,008 | -0.02(-0.04%) |
Dec 26, 2019 | 53.47 | 53.67 | 52.69 | 52.83 | 2,930,168 | -0.73(-1.36%) |
Dec 24, 2019 | 52.57 | 53.56 | 52.57 | 53.55 | 1,223,392 | +1.08(+2.07%) |
Dec 23, 2019 | 53.41 | 53.64 | 52.37 | 52.47 | 2,589,922 | -0.94(-1.77%) |
Dec 20, 2019 | 52.07 | 53.49 | 52.00 | 53.41 | 5,835,847 | +1.32(+2.53%) |
Dec 19, 2019 | 52.94 | 53.22 | 51.96 | 52.09 | 5,099,729 | -0.94(-1.78%) |
Dec 18, 2019 | 54.19 | 54.22 | 52.95 | 53.04 | 4,439,973 | -0.91(-1.70%) |
Dec 17, 2019 | 54.46 | 54.78 | 53.68 | 53.95 | 4,023,858 | -0.85(-1.55%) |
Dec 16, 2019 | 54.99 | 55.28 | 54.17 | 54.80 | 3,175,344 | -0.18(-0.33%) |
Dec 13, 2019 | 54.54 | 55.34 | 54.44 | 54.98 | 3,242,302 | +0.23(+0.41%) |
Dec 12, 2019 | 56.26 | 56.42 | 54.73 | 54.75 | 2,897,180 | -1.57(-2.78%) |
Dec 11, 2019 | 55.70 | 56.36 | 55.60 | 56.32 | 1,675,980 | +0.62(+1.12%) |
Dec 10, 2019 | 55.85 | 56.08 | 55.29 | 55.70 | 1,886,649 | -0.32(-0.57%) |
Dec 09, 2019 | 55.66 | 56.31 | 55.50 | 56.02 | 2,158,453 | +0.61(+1.11%) |
Dec 06, 2019 | 56.80 | 56.84 | 55.30 | 55.40 | 3,124,173 | -0.99(-1.76%) |
Dec 05, 2019 | 55.42 | 56.53 | 55.30 | 56.39 | 2,728,487 | +0.91(+1.65%) |
Dec 04, 2019 | 55.44 | 55.98 | 54.96 | 55.48 | 3,508,550 | -0.09(-0.17%) |
Dec 03, 2019 | 55.04 | 55.59 | 54.80 | 55.57 | 2,688,769 | +0.07(+0.12%) |