Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.69 | 50.78 | 46.59 | 50.67 | 5,826,730 | +2.06(+4.24%) |
Feb 27, 2020 | 49.39 | 51.11 | 47.10 | 48.62 | 5,268,300 | -2.99(-5.80%) |
Feb 26, 2020 | 54.93 | 55.34 | 51.57 | 51.61 | 4,118,895 | -3.29(-5.99%) |
Feb 25, 2020 | 58.33 | 58.56 | 54.26 | 54.89 | 4,159,906 | -3.20(-5.51%) |
Feb 24, 2020 | 59.83 | 59.92 | 57.50 | 58.10 | 3,085,383 | -4.35(-6.96%) |
Feb 21, 2020 | 63.19 | 63.19 | 61.73 | 62.44 | 2,465,691 | -1.70(-2.65%) |
Feb 20, 2020 | 65.71 | 66.69 | 63.96 | 64.14 | 2,970,733 | -0.66(-1.02%) |
Feb 19, 2020 | 63.24 | 65.36 | 63.10 | 64.81 | 5,330,592 | +3.87(+6.34%) |
Feb 18, 2020 | 60.90 | 61.77 | 60.38 | 60.94 | 2,793,812 | -0.34(-0.55%) |
Feb 14, 2020 | 61.30 | 61.51 | 60.42 | 61.28 | 2,549,989 | +0.35(+0.58%) |
Feb 13, 2020 | 60.68 | 61.24 | 60.24 | 60.92 | 3,091,212 | +0.16(+0.26%) |
Feb 12, 2020 | 59.56 | 61.37 | 59.56 | 60.77 | 2,446,063 | +1.50(+2.54%) |
Feb 11, 2020 | 59.77 | 60.05 | 58.91 | 59.27 | 2,321,512 | +0.42(+0.71%) |
Feb 10, 2020 | 59.89 | 60.30 | 58.62 | 58.85 | 4,859,777 | -1.83(-3.02%) |
Feb 07, 2020 | 61.55 | 61.86 | 60.34 | 60.68 | 1,895,791 | -1.63(-2.61%) |
Feb 06, 2020 | 63.48 | 63.62 | 61.89 | 62.31 | 1,602,264 | -0.96(-1.51%) |
Feb 05, 2020 | 61.26 | 64.04 | 61.04 | 63.26 | 3,665,163 | +3.42(+5.71%) |
Feb 04, 2020 | 60.94 | 61.43 | 59.66 | 59.85 | 2,751,910 | +0.11(+0.19%) |
Feb 03, 2020 | 60.65 | 60.90 | 59.26 | 59.73 | 3,142,546 | -1.08(-1.77%) |
Jan 31, 2020 | 61.71 | 61.97 | 60.12 | 60.81 | 2,982,614 | -1.71(-2.73%) |
Jan 30, 2020 | 62.33 | 63.05 | 60.79 | 62.52 | 4,816,385 | -0.88(-1.39%) |
Jan 29, 2020 | 65.35 | 65.80 | 63.36 | 63.40 | 1,687,690 | -1.27(-1.96%) |
Jan 28, 2020 | 65.59 | 65.72 | 64.33 | 64.67 | 3,444,255 | -0.20(-0.31%) |
Jan 27, 2020 | 66.36 | 66.61 | 64.71 | 64.87 | 2,861,225 | -2.84(-4.19%) |
Jan 24, 2020 | 68.66 | 68.66 | 66.92 | 67.71 | 1,967,855 | -1.52(-2.20%) |
Jan 23, 2020 | 69.33 | 70.44 | 67.85 | 69.23 | 2,518,304 | -0.65(-0.92%) |
Jan 22, 2020 | 71.82 | 71.98 | 69.70 | 69.87 | 2,584,202 | -2.31(-3.20%) |
Jan 21, 2020 | 73.09 | 73.30 | 71.53 | 72.19 | 2,711,037 | -1.00(-1.36%) |
Jan 17, 2020 | 74.29 | 74.91 | 73.00 | 73.18 | 2,361,695 | -0.98(-1.32%) |
Jan 16, 2020 | 74.96 | 75.80 | 73.90 | 74.17 | 1,941,544 | -0.47(-0.62%) |
Jan 15, 2020 | 74.19 | 74.97 | 73.21 | 74.63 | 1,882,540 | +0.04(+0.05%) |
Jan 14, 2020 | 74.03 | 75.00 | 73.49 | 74.59 | 2,506,334 | +0.64(+0.86%) |
Jan 13, 2020 | 75.19 | 75.28 | 73.82 | 73.95 | 2,999,683 | -1.45(-1.93%) |
Jan 10, 2020 | 76.57 | 76.57 | 75.12 | 75.41 | 2,060,962 | -1.54(-2.01%) |
Jan 09, 2020 | 76.25 | 77.35 | 75.22 | 76.95 | 1,784,972 | +0.67(+0.88%) |
Jan 08, 2020 | 78.86 | 79.22 | 75.69 | 76.28 | 2,436,093 | -2.53(-3.20%) |
Jan 07, 2020 | 77.36 | 78.91 | 77.36 | 78.81 | 2,687,913 | +1.24(+1.60%) |
Jan 06, 2020 | 78.19 | 78.39 | 76.81 | 77.57 | 2,469,907 | +0.40(+0.52%) |
Jan 03, 2020 | 77.65 | 78.26 | 76.36 | 77.16 | 2,653,374 | +1.44(+1.90%) |
Jan 02, 2020 | 76.30 | 76.55 | 74.78 | 75.73 | 2,229,244 | -0.17(-0.23%) |
Dec 31, 2019 | 74.19 | 76.11 | 74.06 | 75.90 | 1,347,670 | +1.46(+1.97%) |
Dec 30, 2019 | 74.68 | 75.30 | 74.25 | 74.43 | 2,190,410 | +0.25(+0.33%) |
Dec 27, 2019 | 74.95 | 75.28 | 74.05 | 74.19 | 1,642,530 | -0.44(-0.59%) |
Dec 26, 2019 | 73.95 | 75.24 | 73.91 | 74.63 | 1,794,761 | +0.92(+1.25%) |
Dec 24, 2019 | 72.96 | 74.31 | 72.77 | 73.71 | 911,741 | +0.94(+1.29%) |
Dec 23, 2019 | 72.24 | 73.10 | 72.09 | 72.77 | 2,422,823 | +0.83(+1.15%) |
Dec 20, 2019 | 72.06 | 72.90 | 71.25 | 71.94 | 5,261,969 | +0.44(+0.62%) |
Dec 19, 2019 | 71.31 | 71.86 | 70.31 | 71.50 | 2,579,649 | +0.33(+0.46%) |
Dec 18, 2019 | 70.81 | 72.10 | 70.79 | 71.17 | 1,951,313 | +0.38(+0.54%) |
Dec 17, 2019 | 71.78 | 72.26 | 70.56 | 70.79 | 2,329,675 | -1.14(-1.58%) |
Dec 16, 2019 | 70.00 | 71.93 | 70.00 | 71.93 | 3,401,522 | +2.38(+3.42%) |
Dec 13, 2019 | 70.85 | 71.72 | 69.51 | 69.55 | 1,556,274 | -0.96(-1.37%) |
Dec 12, 2019 | 68.58 | 70.99 | 68.52 | 70.51 | 2,031,637 | +1.99(+2.91%) |
Dec 11, 2019 | 68.39 | 68.93 | 67.86 | 68.52 | 3,907,601 | +0.30(+0.44%) |
Dec 10, 2019 | 68.54 | 69.16 | 68.04 | 68.21 | 2,092,212 | -0.26(-0.38%) |
Dec 09, 2019 | 67.52 | 68.93 | 67.02 | 68.48 | 2,179,731 | +0.45(+0.66%) |
Dec 06, 2019 | 65.69 | 68.26 | 65.66 | 68.03 | 2,486,001 | +2.69(+4.12%) |
Dec 05, 2019 | 66.06 | 66.61 | 64.82 | 65.34 | 2,512,288 | -0.51(-0.77%) |
Dec 04, 2019 | 63.19 | 66.27 | 63.07 | 65.84 | 3,179,758 | +2.98(+4.75%) |
Dec 03, 2019 | 62.83 | 63.29 | 62.29 | 62.86 | 2,351,580 | -0.79(-1.25%) |