Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.58 | 55.53 | 52.44 | 55.38 | 2,377,693 | +0.73(+1.34%) |
Feb 27, 2020 | 55.87 | 57.03 | 54.64 | 54.64 | 2,067,670 | -3.14(-5.44%) |
Feb 26, 2020 | 57.68 | 58.95 | 57.38 | 57.79 | 1,053,020 | +0.29(+0.51%) |
Feb 25, 2020 | 59.66 | 59.82 | 57.27 | 57.49 | 2,727,002 | -1.59(-2.69%) |
Feb 24, 2020 | 58.90 | 59.87 | 58.18 | 59.08 | 1,763,276 | -2.61(-4.23%) |
Feb 21, 2020 | 62.88 | 62.88 | 61.40 | 61.69 | 1,103,870 | -1.50(-2.37%) |
Feb 20, 2020 | 63.73 | 63.86 | 62.37 | 63.19 | 540,525 | -0.67(-1.05%) |
Feb 19, 2020 | 63.58 | 63.95 | 63.56 | 63.86 | 411,292 | +0.64(+1.01%) |
Feb 18, 2020 | 62.87 | 63.26 | 62.80 | 63.22 | 309,104 | -0.16(-0.25%) |
Feb 14, 2020 | 63.27 | 63.47 | 63.06 | 63.38 | 307,629 | +0.21(+0.33%) |
Feb 13, 2020 | 62.89 | 63.48 | 62.79 | 63.17 | 461,370 | -0.20(-0.32%) |
Feb 12, 2020 | 63.10 | 63.39 | 62.80 | 63.37 | 865,885 | +0.68(+1.09%) |
Feb 11, 2020 | 63.31 | 63.35 | 62.48 | 62.69 | 526,965 | -0.16(-0.26%) |
Feb 10, 2020 | 61.70 | 62.85 | 61.63 | 62.85 | 273,087 | +0.85(+1.37%) |
Feb 07, 2020 | 62.19 | 62.47 | 61.82 | 62.00 | 355,019 | -0.47(-0.75%) |
Feb 06, 2020 | 62.06 | 62.47 | 61.80 | 62.47 | 449,437 | +0.67(+1.09%) |
Feb 05, 2020 | 62.50 | 62.50 | 61.42 | 61.80 | 599,423 | +0.27(+0.44%) |
Feb 04, 2020 | 60.98 | 61.53 | 60.74 | 61.53 | 349,610 | +1.38(+2.30%) |
Feb 03, 2020 | 59.39 | 60.19 | 59.39 | 60.15 | 337,526 | +0.86(+1.45%) |
Jan 31, 2020 | 60.70 | 60.70 | 59.09 | 59.29 | 686,344 | -1.53(-2.52%) |
Jan 30, 2020 | 60.34 | 60.83 | 60.02 | 60.82 | 819,287 | +0.25(+0.41%) |
Jan 29, 2020 | 60.90 | 60.95 | 60.33 | 60.57 | 373,600 | +0.18(+0.30%) |
Jan 28, 2020 | 59.81 | 60.53 | 59.64 | 60.39 | 493,861 | +1.09(+1.83%) |
Jan 27, 2020 | 59.26 | 59.64 | 58.97 | 59.30 | 991,048 | -1.44(-2.37%) |
Jan 24, 2020 | 61.57 | 61.64 | 60.52 | 60.74 | 578,081 | -0.33(-0.55%) |
Jan 23, 2020 | 60.87 | 61.10 | 60.64 | 61.08 | 230,370 | +0.27(+0.45%) |
Jan 22, 2020 | 60.99 | 61.21 | 60.75 | 60.80 | 367,390 | +0.21(+0.34%) |
Jan 21, 2020 | 60.42 | 60.89 | 60.42 | 60.60 | 295,140 | -0.04(-0.07%) |
Jan 17, 2020 | 60.57 | 60.67 | 60.21 | 60.64 | 302,727 | +0.38(+0.63%) |
Jan 16, 2020 | 59.91 | 60.27 | 59.82 | 60.26 | 341,820 | +0.74(+1.25%) |
Jan 15, 2020 | 59.55 | 59.83 | 59.30 | 59.51 | 368,624 | +0.01(+0.01%) |
Jan 14, 2020 | 59.81 | 59.88 | 59.43 | 59.50 | 534,654 | -0.35(-0.59%) |
Jan 13, 2020 | 59.31 | 59.86 | 59.31 | 59.86 | 375,185 | +0.80(+1.36%) |
Jan 10, 2020 | 59.41 | 59.46 | 58.94 | 59.06 | 490,654 | -0.10(-0.17%) |
Jan 09, 2020 | 59.05 | 59.15 | 58.75 | 59.15 | 413,375 | +0.67(+1.14%) |
Jan 08, 2020 | 57.96 | 58.73 | 57.91 | 58.49 | 486,557 | +0.58(+1.00%) |
Jan 07, 2020 | 57.98 | 58.14 | 57.77 | 57.91 | 295,977 | +0.02(+0.04%) |
Jan 06, 2020 | 56.97 | 57.91 | 56.83 | 57.89 | 337,681 | +0.35(+0.62%) |
Jan 03, 2020 | 57.33 | 57.90 | 57.33 | 57.53 | 384,843 | -0.58(-1.00%) |
Jan 02, 2020 | 57.46 | 58.11 | 57.40 | 58.11 | 844,073 | +1.18(+2.07%) |
Dec 31, 2019 | 56.60 | 56.98 | 56.58 | 56.93 | 207,946 | +0.13(+0.23%) |
Dec 30, 2019 | 57.16 | 57.16 | 56.40 | 56.80 | 325,711 | -0.40(-0.70%) |
Dec 27, 2019 | 57.51 | 57.51 | 57.03 | 57.20 | 180,574 | -0.07(-0.13%) |
Dec 26, 2019 | 56.89 | 57.27 | 56.79 | 57.27 | 254,854 | +0.48(+0.85%) |
Dec 24, 2019 | 56.90 | 56.90 | 56.67 | 56.79 | 327,239 | -0.01(-0.02%) |
Dec 23, 2019 | 56.79 | 56.89 | 56.72 | 56.80 | 352,045 | +0.21(+0.37%) |
Dec 20, 2019 | 56.65 | 56.66 | 56.44 | 56.59 | 313,349 | +0.26(+0.46%) |
Dec 19, 2019 | 55.97 | 56.34 | 55.97 | 56.34 | 430,840 | +0.41(+0.73%) |
Dec 18, 2019 | 55.94 | 56.12 | 55.87 | 55.93 | 233,471 | +0.10(+0.18%) |
Dec 17, 2019 | 56.06 | 56.07 | 55.78 | 55.83 | 670,893 | -0.14(-0.24%) |
Dec 16, 2019 | 55.78 | 56.15 | 55.78 | 55.97 | 455,630 | +0.57(+1.04%) |
Dec 13, 2019 | 55.17 | 55.55 | 55.09 | 55.39 | 287,258 | +0.24(+0.43%) |
Dec 12, 2019 | 54.62 | 55.31 | 54.53 | 55.16 | 464,114 | +0.45(+0.83%) |
Dec 11, 2019 | 54.49 | 54.75 | 54.42 | 54.70 | 168,074 | +0.30(+0.55%) |
Dec 10, 2019 | 54.39 | 54.65 | 54.26 | 54.40 | 275,072 | +0.06(+0.11%) |
Dec 09, 2019 | 54.43 | 54.73 | 54.34 | 54.34 | 219,695 | -0.24(-0.44%) |
Dec 06, 2019 | 54.36 | 54.64 | 54.35 | 54.58 | 500,451 | +0.62(+1.14%) |
Dec 05, 2019 | 54.05 | 54.09 | 53.75 | 53.97 | 388,760 | +0.17(+0.32%) |
Dec 04, 2019 | 53.82 | 53.94 | 53.76 | 53.80 | 323,374 | +0.27(+0.51%) |
Dec 03, 2019 | 53.00 | 53.52 | 52.83 | 53.52 | 488,711 | -0.37(-0.69%) |