Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.29 | 52.45 | 49.86 | 51.03 | 8,534,424 | -2.48(-4.64%) |
Feb 27, 2020 | 53.39 | 55.16 | 52.85 | 53.51 | 7,523,691 | -0.68(-1.26%) |
Feb 26, 2020 | 54.66 | 55.54 | 53.89 | 54.19 | 5,558,839 | -1.46(-2.62%) |
Feb 25, 2020 | 57.97 | 58.08 | 55.44 | 55.65 | 4,558,489 | -2.24(-3.87%) |
Feb 24, 2020 | 58.52 | 58.94 | 57.89 | 57.89 | 2,520,333 | -1.39(-2.34%) |
Feb 21, 2020 | 59.52 | 59.89 | 59.06 | 59.28 | 3,601,985 | -0.16(-0.27%) |
Feb 20, 2020 | 59.27 | 59.65 | 58.60 | 59.44 | 3,846,903 | +0.16(+0.27%) |
Feb 19, 2020 | 59.52 | 59.82 | 59.19 | 59.28 | 3,440,598 | +0.05(+0.08%) |
Feb 18, 2020 | 59.34 | 59.91 | 59.04 | 59.23 | 2,659,984 | +0.02(+0.03%) |
Feb 14, 2020 | 59.44 | 59.48 | 58.81 | 59.21 | 2,350,868 | +0.13(+0.23%) |
Feb 13, 2020 | 59.00 | 59.44 | 58.89 | 59.08 | 5,664,636 | +0.07(+0.11%) |
Feb 12, 2020 | 58.67 | 59.17 | 58.51 | 59.01 | 2,572,078 | -0.25(-0.42%) |
Feb 11, 2020 | 59.21 | 59.51 | 58.69 | 59.26 | 2,560,811 | +0.33(+0.55%) |
Feb 10, 2020 | 58.37 | 59.02 | 58.29 | 58.93 | 4,666,487 | +0.79(+1.35%) |
Feb 07, 2020 | 58.35 | 58.79 | 58.06 | 58.15 | 2,530,315 | +0.26(+0.46%) |
Feb 06, 2020 | 57.13 | 58.12 | 57.10 | 57.88 | 3,774,154 | +0.88(+1.54%) |
Feb 05, 2020 | 54.91 | 57.01 | 54.69 | 57.01 | 4,118,552 | +1.92(+3.49%) |
Feb 04, 2020 | 56.16 | 56.27 | 54.96 | 55.09 | 4,181,474 | -1.02(-1.82%) |
Feb 03, 2020 | 56.74 | 56.91 | 55.97 | 56.11 | 2,965,800 | -0.44(-0.78%) |
Jan 31, 2020 | 57.56 | 57.83 | 56.32 | 56.55 | 3,931,939 | -1.05(-1.82%) |
Jan 30, 2020 | 57.69 | 58.37 | 57.31 | 57.60 | 2,526,270 | -0.41(-0.71%) |
Jan 29, 2020 | 58.72 | 58.93 | 56.93 | 58.01 | 3,779,516 | -0.62(-1.06%) |
Jan 28, 2020 | 57.58 | 59.00 | 57.53 | 58.63 | 6,320,761 | +1.63(+2.87%) |
Jan 27, 2020 | 56.50 | 58.22 | 56.37 | 57.00 | 8,123,693 | +1.11(+1.98%) |
Jan 24, 2020 | 56.43 | 57.18 | 55.43 | 55.89 | 6,912,222 | -0.46(-0.81%) |
Jan 23, 2020 | 54.88 | 56.57 | 54.85 | 56.35 | 4,712,320 | +1.50(+2.73%) |
Jan 22, 2020 | 54.42 | 55.11 | 54.22 | 54.85 | 2,528,730 | +0.43(+0.79%) |
Jan 21, 2020 | 53.21 | 54.45 | 53.16 | 54.42 | 3,429,189 | +1.20(+2.26%) |
Jan 17, 2020 | 53.21 | 53.55 | 52.82 | 53.21 | 4,678,397 | +0.32(+0.60%) |
Jan 16, 2020 | 52.56 | 52.97 | 52.13 | 52.90 | 3,624,270 | +0.42(+0.80%) |
Jan 15, 2020 | 51.88 | 52.70 | 51.84 | 52.48 | 4,027,030 | +0.62(+1.20%) |
Jan 14, 2020 | 51.17 | 52.05 | 51.15 | 51.86 | 2,699,754 | +0.69(+1.34%) |
Jan 13, 2020 | 51.23 | 51.62 | 51.00 | 51.17 | 2,495,469 | -0.19(-0.37%) |
Jan 10, 2020 | 50.70 | 51.74 | 50.58 | 51.36 | 3,853,838 | +0.48(+0.94%) |
Jan 09, 2020 | 51.21 | 51.55 | 50.49 | 50.88 | 5,763,489 | -0.22(-0.43%) |
Jan 08, 2020 | 51.34 | 52.29 | 51.09 | 51.10 | 5,527,388 | +0.28(+0.55%) |
Jan 07, 2020 | 51.54 | 51.59 | 50.73 | 50.83 | 4,718,673 | -0.19(-0.37%) |
Jan 06, 2020 | 50.97 | 51.68 | 50.83 | 51.02 | 4,507,529 | +0.43(+0.85%) |
Jan 03, 2020 | 50.10 | 50.83 | 50.05 | 50.59 | 4,533,607 | +0.37(+0.74%) |
Jan 02, 2020 | 50.58 | 50.73 | 49.79 | 50.21 | 3,655,898 | -0.17(-0.34%) |
Dec 31, 2019 | 50.09 | 50.48 | 50.04 | 50.39 | 1,781,972 | +0.19(+0.38%) |
Dec 30, 2019 | 50.43 | 50.48 | 49.74 | 50.19 | 2,246,127 | -0.34(-0.68%) |
Dec 27, 2019 | 50.73 | 50.82 | 50.45 | 50.54 | 1,658,749 | -0.10(-0.19%) |
Dec 26, 2019 | 50.83 | 50.93 | 50.32 | 50.63 | 1,200,085 | -0.18(-0.36%) |
Dec 24, 2019 | 50.57 | 50.90 | 50.39 | 50.82 | 709,292 | +0.38(+0.76%) |
Dec 23, 2019 | 51.21 | 51.50 | 50.27 | 50.43 | 2,045,035 | -0.85(-1.66%) |
Dec 20, 2019 | 50.14 | 51.32 | 49.97 | 51.28 | 6,057,093 | +1.28(+2.56%) |
Dec 19, 2019 | 50.27 | 50.63 | 49.39 | 50.00 | 4,920,051 | -0.42(-0.83%) |
Dec 18, 2019 | 51.70 | 51.82 | 50.07 | 50.42 | 6,137,807 | -0.87(-1.69%) |
Dec 17, 2019 | 51.81 | 52.58 | 51.10 | 51.29 | 4,761,069 | -0.96(-1.83%) |
Dec 16, 2019 | 52.34 | 52.79 | 51.89 | 52.25 | 4,444,210 | -0.11(-0.20%) |
Dec 13, 2019 | 51.82 | 52.62 | 51.68 | 52.35 | 3,065,398 | +0.43(+0.83%) |
Dec 12, 2019 | 53.21 | 53.60 | 51.91 | 51.92 | 3,847,113 | -1.48(-2.77%) |
Dec 11, 2019 | 52.48 | 53.42 | 52.42 | 53.40 | 2,477,029 | +0.75(+1.41%) |
Dec 10, 2019 | 52.33 | 52.70 | 51.97 | 52.66 | 3,035,931 | +0.23(+0.44%) |
Dec 09, 2019 | 51.77 | 52.67 | 51.61 | 52.43 | 3,113,555 | +0.66(+1.27%) |
Dec 06, 2019 | 52.67 | 52.95 | 51.44 | 51.77 | 5,230,859 | -1.49(-2.80%) |
Dec 05, 2019 | 52.80 | 53.31 | 52.71 | 53.26 | 4,329,708 | +0.40(+0.76%) |
Dec 04, 2019 | 52.34 | 52.98 | 52.08 | 52.86 | 4,034,120 | +0.55(+1.06%) |
Dec 03, 2019 | 51.94 | 52.46 | 51.89 | 52.31 | 3,064,887 | -0.09(-0.16%) |