Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.54 | 53.44 | 47.11 | 51.98 | 31,684,914 | +2.34(+4.72%) |
Feb 27, 2020 | 50.74 | 52.27 | 49.26 | 49.64 | 19,717,652 | -2.68(-5.11%) |
Feb 26, 2020 | 54.32 | 55.13 | 51.60 | 52.31 | 19,491,100 | -1.77(-3.27%) |
Feb 25, 2020 | 57.19 | 57.33 | 53.41 | 54.08 | 16,965,260 | -2.58(-4.55%) |
Feb 24, 2020 | 55.85 | 57.62 | 55.42 | 56.66 | 14,843,324 | -1.86(-3.18%) |
Feb 21, 2020 | 59.48 | 59.53 | 58.38 | 58.52 | 8,984,117 | -1.34(-2.23%) |
Feb 20, 2020 | 60.43 | 60.58 | 59.29 | 59.86 | 8,277,371 | -0.38(-0.63%) |
Feb 19, 2020 | 60.67 | 61.82 | 60.15 | 60.24 | 11,477,181 | -0.67(-1.10%) |
Feb 18, 2020 | 60.72 | 61.87 | 60.53 | 60.91 | 9,202,380 | -0.38(-0.62%) |
Feb 14, 2020 | 61.96 | 62.42 | 60.91 | 61.29 | 7,737,825 | -0.57(-0.93%) |
Feb 13, 2020 | 62.49 | 62.87 | 61.63 | 61.87 | 10,671,406 | -1.00(-1.60%) |
Feb 12, 2020 | 61.87 | 63.35 | 61.53 | 62.87 | 13,737,201 | +1.48(+2.41%) |
Feb 11, 2020 | 61.87 | 62.01 | 61.06 | 61.39 | 8,548,996 | -0.29(-0.46%) |
Feb 10, 2020 | 61.34 | 61.96 | 61.01 | 61.68 | 7,005,528 | +0.38(+0.62%) |
Feb 07, 2020 | 62.20 | 62.54 | 61.20 | 61.29 | 13,948,142 | -0.57(-0.93%) |
Feb 06, 2020 | 61.82 | 62.11 | 61.29 | 61.87 | 13,305,587 | +0.43(+0.70%) |
Feb 05, 2020 | 60.96 | 61.44 | 60.05 | 61.44 | 10,475,278 | +1.34(+2.23%) |
Feb 04, 2020 | 59.67 | 60.29 | 59.19 | 60.10 | 9,284,014 | +1.53(+2.61%) |
Feb 03, 2020 | 59.53 | 60.58 | 58.52 | 58.57 | 10,543,091 | -0.91(-1.53%) |
Jan 31, 2020 | 60.58 | 60.86 | 58.95 | 59.48 | 16,323,341 | -1.34(-2.20%) |
Jan 30, 2020 | 61.58 | 62.06 | 59.72 | 60.82 | 19,968,178 | -1.00(-1.62%) |
Jan 29, 2020 | 60.05 | 62.11 | 59.67 | 61.82 | 46,193,008 | +5.78(+10.32%) |
Jan 28, 2020 | 55.04 | 56.47 | 54.80 | 56.04 | 13,142,382 | +0.96(+1.73%) |
Jan 27, 2020 | 54.70 | 55.37 | 54.37 | 55.08 | 9,974,708 | -0.86(-1.54%) |
Jan 24, 2020 | 56.76 | 56.80 | 55.51 | 55.94 | 12,428,316 | -0.29(-0.51%) |
Jan 23, 2020 | 56.04 | 56.61 | 55.42 | 56.23 | 15,306,727 | +1.96(+3.61%) |
Jan 22, 2020 | 55.94 | 55.94 | 54.22 | 54.27 | 12,703,661 | -1.43(-2.57%) |
Jan 21, 2020 | 56.09 | 56.37 | 55.47 | 55.71 | 8,898,073 | -0.72(-1.27%) |
Jan 17, 2020 | 56.61 | 56.99 | 56.18 | 56.42 | 9,750,111 | -0.14(-0.25%) |
Jan 16, 2020 | 57.04 | 57.23 | 56.47 | 56.56 | 7,665,114 | -0.14(-0.25%) |
Jan 15, 2020 | 57.42 | 57.42 | 56.52 | 56.71 | 9,637,557 | -0.76(-1.33%) |
Jan 14, 2020 | 58.09 | 58.24 | 57.28 | 57.47 | 9,425,519 | -0.43(-0.74%) |
Jan 13, 2020 | 56.09 | 58.05 | 55.80 | 57.90 | 13,848,247 | +2.15(+3.86%) |
Jan 10, 2020 | 56.56 | 56.90 | 55.37 | 55.75 | 12,281,020 | -1.15(-2.02%) |
Jan 09, 2020 | 57.66 | 57.76 | 56.52 | 56.90 | 8,242,282 | -0.14(-0.25%) |
Jan 08, 2020 | 57.28 | 57.57 | 56.71 | 57.04 | 11,596,730 | -0.53(-0.91%) |
Jan 07, 2020 | 58.05 | 58.43 | 56.95 | 57.57 | 14,778,601 | -0.43(-0.74%) |
Jan 06, 2020 | 56.56 | 58.33 | 56.56 | 58.00 | 23,431,990 | +0.81(+1.42%) |
Jan 03, 2020 | 55.28 | 57.33 | 55.08 | 57.19 | 17,983,870 | +0.19(+0.34%) |
Jan 02, 2020 | 53.65 | 57.09 | 53.65 | 56.99 | 18,299,318 | +3.68(+6.90%) |
Dec 31, 2019 | 52.55 | 53.32 | 52.36 | 53.32 | 11,861,110 | +0.38(+0.72%) |
Dec 30, 2019 | 52.89 | 53.32 | 52.70 | 52.93 | 10,077,746 | -0.48(-0.89%) |
Dec 27, 2019 | 53.36 | 53.56 | 53.17 | 53.41 | 6,281,547 | -0.24(-0.45%) |
Dec 26, 2019 | 53.41 | 53.65 | 53.17 | 53.65 | 6,356,333 | +0.19(+0.36%) |
Dec 24, 2019 | 53.03 | 53.51 | 52.98 | 53.46 | 4,347,274 | +0.14(+0.27%) |
Dec 23, 2019 | 52.55 | 53.36 | 52.55 | 53.32 | 9,216,875 | +0.62(+1.18%) |
Dec 20, 2019 | 52.93 | 53.22 | 52.07 | 52.70 | 15,415,975 | +0.19(+0.36%) |
Dec 19, 2019 | 52.22 | 53.03 | 52.17 | 52.51 | 9,526,420 | +0.38(+0.73%) |
Dec 18, 2019 | 52.41 | 52.98 | 51.89 | 52.12 | 15,859,973 | -0.67(-1.26%) |
Dec 17, 2019 | 53.03 | 53.41 | 52.70 | 52.79 | 8,778,013 | -0.33(-0.63%) |
Dec 16, 2019 | 53.65 | 54.03 | 52.93 | 53.12 | 11,672,448 | -0.81(-1.50%) |
Dec 13, 2019 | 54.69 | 55.17 | 53.88 | 53.93 | 11,103,210 | -0.48(-0.87%) |
Dec 12, 2019 | 53.98 | 55.03 | 53.46 | 54.41 | 21,000,434 | +2.24(+4.28%) |
Dec 11, 2019 | 52.17 | 52.74 | 52.08 | 52.17 | 7,712,987 | -0.19(-0.36%) |
Dec 10, 2019 | 52.27 | 52.46 | 51.93 | 52.36 | 5,210,571 | +0.10(+0.18%) |
Dec 09, 2019 | 52.22 | 52.93 | 52.17 | 52.27 | 5,613,187 | -0.52(-0.99%) |
Dec 06, 2019 | 51.84 | 52.84 | 51.60 | 52.79 | 10,640,646 | +1.47(+2.87%) |
Dec 05, 2019 | 51.79 | 52.12 | 51.17 | 51.32 | 9,939,965 | -0.52(-1.01%) |
Dec 04, 2019 | 53.12 | 53.17 | 51.70 | 51.84 | 9,198,917 | -0.43(-0.82%) |
Dec 03, 2019 | 52.31 | 52.84 | 51.41 | 52.27 | 13,874,319 | -0.81(-1.52%) |