Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.87 | 51.98 | 49.76 | 50.98 | 448,686 | -0.03(-0.05%) |
Feb 27, 2020 | 50.26 | 53.46 | 49.64 | 51.01 | 557,043 | -0.05(-0.09%) |
Feb 26, 2020 | 53.66 | 54.37 | 51.04 | 51.05 | 290,327 | -2.36(-4.42%) |
Feb 25, 2020 | 54.13 | 54.72 | 53.32 | 53.42 | 498,192 | -0.68(-1.26%) |
Feb 24, 2020 | 53.62 | 54.34 | 52.98 | 54.10 | 433,882 | -0.79(-1.44%) |
Feb 21, 2020 | 55.25 | 55.25 | 54.43 | 54.89 | 537,631 | -0.31(-0.56%) |
Feb 20, 2020 | 55.15 | 56.09 | 54.71 | 55.20 | 256,033 | +0.05(+0.08%) |
Feb 19, 2020 | 56.02 | 56.42 | 55.05 | 55.15 | 370,108 | -0.75(-1.35%) |
Feb 18, 2020 | 56.17 | 56.58 | 55.78 | 55.90 | 447,135 | -0.18(-0.32%) |
Feb 14, 2020 | 56.89 | 56.89 | 55.90 | 56.09 | 314,939 | -0.74(-1.31%) |
Feb 13, 2020 | 56.36 | 57.18 | 55.92 | 56.83 | 252,883 | +0.25(+0.45%) |
Feb 12, 2020 | 56.06 | 56.79 | 55.62 | 56.58 | 288,822 | +0.75(+1.35%) |
Feb 11, 2020 | 55.95 | 56.38 | 55.68 | 55.82 | 265,955 | +0.00(+0.00%) |
Feb 10, 2020 | 55.47 | 56.35 | 55.01 | 55.82 | 550,567 | +0.02(+0.03%) |
Feb 07, 2020 | 54.39 | 55.90 | 54.02 | 55.80 | 372,290 | +1.24(+2.26%) |
Feb 06, 2020 | 56.38 | 56.42 | 54.19 | 54.57 | 811,682 | -1.63(-2.90%) |
Feb 05, 2020 | 56.42 | 56.80 | 55.82 | 56.20 | 322,579 | +0.26(+0.46%) |
Feb 04, 2020 | 57.09 | 57.52 | 55.80 | 55.94 | 376,852 | -0.63(-1.11%) |
Feb 03, 2020 | 57.04 | 57.46 | 56.25 | 56.57 | 472,346 | -0.39(-0.69%) |
Jan 31, 2020 | 58.28 | 59.10 | 56.40 | 56.96 | 588,488 | -1.75(-2.99%) |
Jan 30, 2020 | 59.65 | 60.86 | 57.32 | 58.71 | 1,347,641 | -5.18(-8.10%) |
Jan 29, 2020 | 64.11 | 64.79 | 63.65 | 63.89 | 500,277 | -0.47(-0.73%) |
Jan 28, 2020 | 64.77 | 64.88 | 63.98 | 64.36 | 322,959 | -0.10(-0.15%) |
Jan 27, 2020 | 63.85 | 65.24 | 63.85 | 64.46 | 661,887 | -0.32(-0.49%) |
Jan 24, 2020 | 67.86 | 67.86 | 64.49 | 64.78 | 245,918 | -2.98(-4.40%) |
Jan 23, 2020 | 67.89 | 68.39 | 67.47 | 67.76 | 274,535 | -0.10(-0.15%) |
Jan 22, 2020 | 67.79 | 68.51 | 67.54 | 67.86 | 221,483 | +0.18(+0.27%) |
Jan 21, 2020 | 68.20 | 68.65 | 67.01 | 67.68 | 253,988 | -0.71(-1.04%) |
Jan 17, 2020 | 69.59 | 69.59 | 68.30 | 68.39 | 340,808 | -0.88(-1.27%) |
Jan 16, 2020 | 69.90 | 70.37 | 68.90 | 69.27 | 255,609 | -0.25(-0.37%) |
Jan 15, 2020 | 68.51 | 69.65 | 67.15 | 69.52 | 253,581 | +0.92(+1.34%) |
Jan 14, 2020 | 68.76 | 69.51 | 68.42 | 68.60 | 256,234 | -0.42(-0.61%) |
Jan 13, 2020 | 68.19 | 69.05 | 67.31 | 69.02 | 278,829 | +0.86(+1.27%) |
Jan 10, 2020 | 68.61 | 69.07 | 68.07 | 68.16 | 598,395 | -0.67(-0.98%) |
Jan 09, 2020 | 70.43 | 70.88 | 68.78 | 68.83 | 180,569 | -1.55(-2.21%) |
Jan 08, 2020 | 70.29 | 71.56 | 69.83 | 70.39 | 239,369 | +0.14(+0.19%) |
Jan 07, 2020 | 71.12 | 71.13 | 69.40 | 70.25 | 214,455 | -1.14(-1.60%) |
Jan 06, 2020 | 71.50 | 71.92 | 69.99 | 71.39 | 216,705 | -0.47(-0.66%) |
Jan 03, 2020 | 70.98 | 72.28 | 70.85 | 71.87 | 356,989 | +0.17(+0.24%) |
Jan 02, 2020 | 71.54 | 72.07 | 71.06 | 71.69 | 169,424 | +0.65(+0.92%) |
Dec 31, 2019 | 71.27 | 71.64 | 70.78 | 71.04 | 225,774 | -0.22(-0.31%) |
Dec 30, 2019 | 71.81 | 72.03 | 70.98 | 71.26 | 185,041 | -0.45(-0.62%) |
Dec 27, 2019 | 72.50 | 72.93 | 71.47 | 71.70 | 198,254 | -0.59(-0.82%) |
Dec 26, 2019 | 72.53 | 72.89 | 71.91 | 72.29 | 136,971 | -0.12(-0.16%) |
Dec 24, 2019 | 71.62 | 72.52 | 71.48 | 72.41 | 106,007 | +0.85(+1.19%) |
Dec 23, 2019 | 73.48 | 73.92 | 71.06 | 71.56 | 246,584 | -1.63(-2.22%) |
Dec 20, 2019 | 72.33 | 73.60 | 71.94 | 73.18 | 850,589 | +0.77(+1.07%) |
Dec 19, 2019 | 72.80 | 72.91 | 72.12 | 72.41 | 186,667 | -0.25(-0.35%) |
Dec 18, 2019 | 72.55 | 72.88 | 71.95 | 72.67 | 191,637 | +0.13(+0.18%) |
Dec 17, 2019 | 71.84 | 73.10 | 71.52 | 72.54 | 202,449 | +0.78(+1.09%) |
Dec 16, 2019 | 72.31 | 73.06 | 71.65 | 71.76 | 269,524 | -0.09(-0.13%) |
Dec 13, 2019 | 73.87 | 73.87 | 71.07 | 71.85 | 341,468 | -2.07(-2.80%) |
Dec 12, 2019 | 70.56 | 74.07 | 70.35 | 73.92 | 426,459 | +3.56(+5.06%) |
Dec 11, 2019 | 70.29 | 70.64 | 69.64 | 70.36 | 177,787 | +0.39(+0.56%) |
Dec 10, 2019 | 69.86 | 72.18 | 68.58 | 69.97 | 350,269 | +2.39(+3.54%) |
Dec 09, 2019 | 68.46 | 68.67 | 67.36 | 67.58 | 198,300 | -1.04(-1.51%) |
Dec 06, 2019 | 67.22 | 68.82 | 67.21 | 68.61 | 272,248 | +1.98(+2.98%) |
Dec 05, 2019 | 67.19 | 67.33 | 66.46 | 66.63 | 208,665 | -0.28(-0.42%) |
Dec 04, 2019 | 65.92 | 67.06 | 65.68 | 66.91 | 252,788 | +1.37(+2.09%) |
Dec 03, 2019 | 66.01 | 66.37 | 65.03 | 65.54 | 166,780 | -1.03(-1.55%) |