Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.55 | 50.89 | 49.41 | 50.69 | 312,067 | -0.63(-1.24%) |
Feb 27, 2020 | 52.13 | 53.28 | 51.29 | 51.32 | 268,666 | -2.02(-3.79%) |
Feb 26, 2020 | 54.34 | 54.61 | 53.22 | 53.34 | 162,460 | -0.58(-1.08%) |
Feb 25, 2020 | 55.96 | 55.96 | 53.84 | 53.93 | 176,040 | -1.62(-2.91%) |
Feb 24, 2020 | 55.61 | 56.05 | 55.25 | 55.55 | 346,000 | -1.82(-3.17%) |
Feb 21, 2020 | 57.81 | 57.81 | 57.27 | 57.37 | 41,526 | -0.64(-1.11%) |
Feb 20, 2020 | 58.01 | 58.16 | 57.40 | 58.01 | 121,998 | -0.04(-0.07%) |
Feb 19, 2020 | 58.04 | 58.21 | 57.99 | 58.05 | 162,402 | +0.22(+0.38%) |
Feb 18, 2020 | 57.64 | 57.94 | 57.55 | 57.83 | 150,327 | +0.19(+0.34%) |
Feb 14, 2020 | 57.84 | 57.90 | 57.58 | 57.64 | 47,283 | -0.15(-0.26%) |
Feb 13, 2020 | 57.65 | 57.93 | 57.65 | 57.79 | 41,086 | -0.01(-0.01%) |
Feb 12, 2020 | 57.42 | 57.82 | 57.42 | 57.80 | 46,744 | +0.61(+1.07%) |
Feb 11, 2020 | 57.06 | 57.30 | 56.91 | 57.19 | 71,051 | +0.59(+1.05%) |
Feb 10, 2020 | 56.33 | 56.84 | 56.33 | 56.59 | 107,731 | +0.17(+0.30%) |
Feb 07, 2020 | 56.44 | 56.59 | 56.28 | 56.42 | 89,220 | -0.24(-0.43%) |
Feb 06, 2020 | 56.84 | 56.92 | 56.66 | 56.67 | 61,340 | -0.01(-0.02%) |
Feb 05, 2020 | 56.77 | 56.81 | 56.40 | 56.68 | 84,299 | +0.34(+0.60%) |
Feb 04, 2020 | 56.04 | 56.52 | 56.04 | 56.34 | 108,125 | +0.90(+1.63%) |
Feb 03, 2020 | 55.36 | 55.87 | 55.36 | 55.44 | 36,629 | +0.37(+0.68%) |
Jan 31, 2020 | 55.80 | 55.80 | 54.96 | 55.07 | 95,388 | -0.34(-0.61%) |
Jan 30, 2020 | 54.83 | 55.41 | 54.83 | 55.41 | 110,148 | +0.18(+0.32%) |
Jan 29, 2020 | 55.64 | 55.68 | 55.23 | 55.23 | 73,481 | -0.29(-0.52%) |
Jan 28, 2020 | 55.35 | 55.70 | 55.14 | 55.52 | 81,293 | +0.45(+0.81%) |
Jan 27, 2020 | 54.74 | 55.27 | 54.50 | 55.07 | 95,663 | -0.74(-1.33%) |
Jan 24, 2020 | 56.53 | 56.53 | 55.51 | 55.81 | 117,179 | -0.74(-1.31%) |
Jan 23, 2020 | 56.19 | 56.59 | 55.89 | 56.55 | 97,287 | +0.11(+0.19%) |
Jan 22, 2020 | 56.67 | 56.79 | 56.39 | 56.44 | 60,657 | -0.07(-0.13%) |
Jan 21, 2020 | 56.46 | 56.59 | 56.24 | 56.52 | 53,285 | -0.18(-0.32%) |
Jan 17, 2020 | 56.77 | 56.77 | 56.63 | 56.70 | 83,053 | +0.12(+0.22%) |
Jan 16, 2020 | 56.48 | 56.57 | 56.38 | 56.57 | 64,514 | +0.38(+0.68%) |
Jan 15, 2020 | 56.08 | 56.38 | 56.05 | 56.19 | 119,609 | -0.05(-0.10%) |
Jan 14, 2020 | 56.13 | 56.37 | 56.05 | 56.24 | 134,333 | +0.11(+0.20%) |
Jan 13, 2020 | 55.96 | 56.15 | 55.91 | 56.13 | 35,552 | +0.23(+0.41%) |
Jan 10, 2020 | 56.31 | 56.31 | 55.82 | 55.91 | 62,495 | -0.30(-0.54%) |
Jan 09, 2020 | 56.29 | 56.35 | 56.12 | 56.21 | 75,545 | +0.25(+0.45%) |
Jan 08, 2020 | 55.72 | 56.20 | 55.72 | 55.96 | 102,793 | +0.20(+0.37%) |
Jan 07, 2020 | 55.84 | 55.84 | 55.67 | 55.75 | 66,619 | -0.08(-0.14%) |
Jan 06, 2020 | 55.34 | 55.83 | 55.34 | 55.83 | 59,185 | +0.10(+0.17%) |
Jan 03, 2020 | 55.52 | 55.84 | 55.47 | 55.73 | 157,884 | -0.33(-0.58%) |
Jan 02, 2020 | 55.87 | 56.06 | 55.65 | 56.06 | 145,093 | +0.55(+0.99%) |
Dec 31, 2019 | 55.44 | 55.56 | 55.34 | 55.51 | 94,566 | -0.01(-0.01%) |
Dec 30, 2019 | 55.81 | 55.81 | 55.44 | 55.52 | 65,822 | -0.34(-0.61%) |
Dec 27, 2019 | 55.99 | 56.00 | 55.75 | 55.85 | 37,415 | -0.06(-0.10%) |
Dec 26, 2019 | 55.64 | 55.91 | 55.64 | 55.91 | 22,926 | +0.43(+0.78%) |
Dec 24, 2019 | 55.40 | 55.51 | 55.40 | 55.48 | 21,380 | +0.11(+0.20%) |
Dec 23, 2019 | 55.66 | 55.66 | 55.35 | 55.37 | 46,144 | -0.17(-0.30%) |
Dec 20, 2019 | 55.47 | 55.59 | 55.47 | 55.54 | 43,993 | +0.24(+0.44%) |
Dec 19, 2019 | 54.94 | 55.32 | 54.94 | 55.29 | 53,351 | +0.39(+0.70%) |
Dec 18, 2019 | 55.07 | 55.18 | 54.91 | 54.91 | 58,380 | -0.12(-0.22%) |
Dec 17, 2019 | 54.88 | 55.12 | 54.88 | 55.03 | 92,473 | +0.28(+0.52%) |
Dec 16, 2019 | 54.81 | 54.95 | 54.74 | 54.74 | 237,656 | +0.20(+0.37%) |
Dec 13, 2019 | 54.51 | 54.61 | 54.34 | 54.54 | 77,923 | -0.00(-0.01%) |
Dec 12, 2019 | 54.16 | 54.63 | 54.11 | 54.54 | 108,506 | +0.48(+0.89%) |
Dec 11, 2019 | 53.91 | 54.06 | 53.88 | 54.06 | 32,628 | +0.14(+0.26%) |
Dec 10, 2019 | 54.10 | 54.13 | 53.91 | 53.92 | 32,134 | -0.26(-0.49%) |
Dec 09, 2019 | 54.23 | 54.41 | 54.18 | 54.19 | 48,407 | -0.08(-0.15%) |
Dec 06, 2019 | 54.17 | 54.35 | 54.17 | 54.27 | 46,176 | +0.37(+0.69%) |
Dec 05, 2019 | 54.15 | 54.15 | 53.77 | 53.89 | 101,089 | -0.03(-0.06%) |
Dec 04, 2019 | 54.02 | 54.06 | 53.93 | 53.93 | 130,647 | +0.14(+0.25%) |
Dec 03, 2019 | 53.77 | 53.82 | 53.49 | 53.79 | 84,515 | -0.50(-0.92%) |