Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.94 | 50.37 | 49.06 | 50.04 | 22,929 | -1.19(-2.33%) |
Feb 27, 2020 | 52.84 | 53.28 | 51.23 | 51.23 | 19,907 | -2.37(-4.42%) |
Feb 26, 2020 | 53.65 | 54.20 | 53.41 | 53.60 | 8,177 | -0.14(-0.26%) |
Feb 25, 2020 | 55.32 | 55.41 | 53.61 | 53.74 | 9,007 | -1.03(-1.89%) |
Feb 24, 2020 | 54.49 | 55.13 | 54.49 | 54.78 | 7,934 | -1.09(-1.96%) |
Feb 21, 2020 | 55.49 | 55.98 | 55.49 | 55.87 | 10,213 | -0.09(-0.17%) |
Feb 20, 2020 | 56.09 | 56.09 | 55.42 | 55.97 | 4,296 | -0.33(-0.59%) |
Feb 19, 2020 | 56.11 | 56.32 | 55.95 | 56.30 | 5,240 | +0.20(+0.36%) |
Feb 18, 2020 | 56.09 | 56.33 | 55.89 | 56.10 | 7,065 | -0.17(-0.30%) |
Feb 14, 2020 | 55.99 | 56.43 | 55.99 | 56.27 | 2,303 | -0.03(-0.06%) |
Feb 13, 2020 | 57.11 | 57.11 | 56.30 | 56.30 | 6,025 | -0.85(-1.48%) |
Feb 12, 2020 | 57.46 | 57.46 | 57.15 | 57.15 | 6,406 | -0.07(-0.12%) |
Feb 11, 2020 | 57.37 | 57.37 | 57.17 | 57.22 | 9,916 | -0.01(-0.02%) |
Feb 10, 2020 | 56.60 | 57.33 | 56.60 | 57.23 | 2,850 | +0.21(+0.37%) |
Feb 07, 2020 | 57.05 | 57.26 | 56.97 | 57.02 | 3,204 | -0.20(-0.35%) |
Feb 06, 2020 | 56.98 | 57.23 | 56.98 | 57.22 | 1,878 | +0.70(+1.23%) |
Feb 05, 2020 | 55.27 | 56.80 | 55.27 | 56.52 | 4,081 | +1.18(+2.14%) |
Feb 04, 2020 | 54.98 | 55.52 | 54.98 | 55.34 | 4,694 | +0.84(+1.54%) |
Feb 03, 2020 | 54.75 | 54.75 | 54.37 | 54.50 | 4,630 | +0.54(+1.00%) |
Jan 31, 2020 | 54.48 | 54.48 | 53.79 | 53.96 | 15,720 | -0.79(-1.44%) |
Jan 30, 2020 | 54.93 | 54.96 | 54.60 | 54.75 | 9,543 | -0.65(-1.17%) |
Jan 29, 2020 | 55.66 | 55.76 | 55.40 | 55.40 | 5,276 | -0.10(-0.18%) |
Jan 28, 2020 | 55.53 | 55.53 | 55.36 | 55.50 | 4,446 | +0.27(+0.50%) |
Jan 27, 2020 | 54.55 | 55.39 | 54.40 | 55.23 | 5,809 | -0.25(-0.46%) |
Jan 24, 2020 | 57.33 | 57.33 | 55.42 | 55.48 | 9,612 | -1.32(-2.32%) |
Jan 23, 2020 | 56.53 | 56.84 | 56.48 | 56.80 | 3,816 | -0.22(-0.38%) |
Jan 22, 2020 | 57.28 | 57.28 | 56.93 | 57.02 | 5,059 | +0.02(+0.04%) |
Jan 21, 2020 | 57.46 | 57.46 | 56.94 | 57.00 | 12,440 | -0.11(-0.20%) |
Jan 17, 2020 | 57.34 | 57.51 | 57.06 | 57.11 | 5,607 | -0.23(-0.40%) |
Jan 16, 2020 | 56.78 | 57.52 | 56.78 | 57.34 | 8,094 | +0.41(+0.72%) |
Jan 15, 2020 | 56.01 | 57.14 | 56.01 | 56.93 | 7,569 | +0.70(+1.25%) |
Jan 14, 2020 | 55.11 | 56.23 | 55.08 | 56.23 | 7,106 | +0.92(+1.66%) |
Jan 13, 2020 | 54.80 | 55.49 | 54.80 | 55.31 | 9,408 | +0.15(+0.28%) |
Jan 10, 2020 | 55.00 | 55.50 | 55.00 | 55.16 | 3,204 | -0.02(-0.04%) |
Jan 09, 2020 | 55.03 | 55.48 | 55.03 | 55.18 | 4,654 | +0.18(+0.33%) |
Jan 08, 2020 | 54.76 | 55.18 | 54.76 | 55.00 | 11,977 | +0.05(+0.10%) |
Jan 07, 2020 | 55.13 | 55.13 | 54.88 | 54.94 | 3,396 | -0.36(-0.66%) |
Jan 06, 2020 | 55.19 | 55.31 | 54.79 | 55.31 | 8,140 | -0.04(-0.08%) |
Jan 03, 2020 | 55.16 | 55.56 | 55.08 | 55.35 | 12,316 | -0.42(-0.75%) |
Jan 02, 2020 | 56.20 | 56.20 | 55.25 | 55.77 | 5,411 | -0.01(-0.02%) |
Dec 31, 2019 | 55.37 | 55.84 | 55.37 | 55.78 | 5,807 | +0.33(+0.59%) |
Dec 30, 2019 | 55.81 | 55.81 | 55.45 | 55.45 | 3,174 | -0.50(-0.89%) |
Dec 27, 2019 | 55.97 | 56.13 | 55.95 | 55.95 | 5,707 | -0.34(-0.61%) |
Dec 26, 2019 | 56.49 | 56.64 | 56.18 | 56.29 | 5,964 | -0.32(-0.56%) |
Dec 24, 2019 | 56.46 | 56.63 | 56.45 | 56.61 | 3,704 | +0.13(+0.23%) |
Dec 23, 2019 | 56.40 | 56.60 | 56.39 | 56.48 | 9,242 | +0.05(+0.09%) |
Dec 20, 2019 | 56.39 | 56.63 | 56.39 | 56.43 | 10,013 | +0.12(+0.22%) |
Dec 19, 2019 | 56.10 | 56.35 | 56.10 | 56.30 | 10,516 | +0.48(+0.87%) |
Dec 18, 2019 | 55.79 | 55.86 | 55.60 | 55.82 | 4,665 | -0.02(-0.04%) |
Dec 17, 2019 | 56.06 | 56.06 | 55.63 | 55.84 | 5,541 | +0.09(+0.15%) |
Dec 16, 2019 | 55.66 | 56.17 | 55.66 | 55.75 | 7,211 | +0.38(+0.69%) |
Dec 13, 2019 | 54.86 | 55.91 | 54.86 | 55.37 | 6,808 | -0.35(-0.63%) |
Dec 12, 2019 | 54.52 | 55.74 | 54.52 | 55.72 | 16,320 | +0.94(+1.72%) |
Dec 11, 2019 | 55.04 | 55.04 | 54.72 | 54.77 | 4,198 | -0.25(-0.46%) |
Dec 10, 2019 | 54.92 | 55.15 | 54.73 | 55.03 | 3,523 | +0.16(+0.29%) |
Dec 09, 2019 | 54.73 | 55.02 | 54.73 | 54.87 | 4,528 | -0.02(-0.03%) |
Dec 06, 2019 | 54.36 | 54.98 | 54.36 | 54.89 | 3,404 | +0.62(+1.14%) |
Dec 05, 2019 | 54.73 | 54.73 | 54.20 | 54.27 | 7,417 | -0.47(-0.85%) |
Dec 04, 2019 | 54.61 | 54.79 | 54.29 | 54.73 | 5,068 | +0.43(+0.80%) |
Dec 03, 2019 | 53.65 | 54.42 | 53.58 | 54.30 | 10,323 | +0.12(+0.22%) |