Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.51 | 51.70 | 50.21 | 51.39 | 414,700 | -0.89(-1.70%) |
Feb 27, 2020 | 52.24 | 53.61 | 51.95 | 52.28 | 268,351 | -0.47(-0.89%) |
Feb 26, 2020 | 53.53 | 53.86 | 52.58 | 52.75 | 230,107 | -0.27(-0.51%) |
Feb 25, 2020 | 54.67 | 54.67 | 53.02 | 53.02 | 217,448 | -1.48(-2.72%) |
Feb 24, 2020 | 54.30 | 54.86 | 54.25 | 54.50 | 202,507 | -2.40(-4.22%) |
Feb 21, 2020 | 57.16 | 57.22 | 56.77 | 56.90 | 140,600 | -0.65(-1.13%) |
Feb 20, 2020 | 57.78 | 58.03 | 57.13 | 57.55 | 161,575 | -0.04(-0.07%) |
Feb 19, 2020 | 57.40 | 57.74 | 57.31 | 57.59 | 201,753 | -0.15(-0.26%) |
Feb 18, 2020 | 57.51 | 57.80 | 57.50 | 57.74 | 164,291 | +0.01(+0.02%) |
Feb 14, 2020 | 58.06 | 58.06 | 57.61 | 57.73 | 116,400 | -0.31(-0.54%) |
Feb 13, 2020 | 58.36 | 58.46 | 57.92 | 58.04 | 110,238 | -1.51(-2.53%) |
Feb 12, 2020 | 59.91 | 59.91 | 59.40 | 59.55 | 244,406 | -0.11(-0.18%) |
Feb 11, 2020 | 59.78 | 59.94 | 59.53 | 59.66 | 241,853 | +0.51(+0.86%) |
Feb 10, 2020 | 58.95 | 59.16 | 58.94 | 59.15 | 200,981 | +0.14(+0.24%) |
Feb 07, 2020 | 59.30 | 59.58 | 58.90 | 59.01 | 231,800 | -0.46(-0.77%) |
Feb 06, 2020 | 59.89 | 59.95 | 59.21 | 59.47 | 142,440 | -2.79(-4.48%) |
Feb 05, 2020 | 62.70 | 62.70 | 62.20 | 62.26 | 123,710 | +0.57(+0.92%) |
Feb 04, 2020 | 62.09 | 62.25 | 61.69 | 61.69 | 104,054 | +0.37(+0.60%) |
Feb 03, 2020 | 61.22 | 61.60 | 61.18 | 61.32 | 79,237 | -0.22(-0.36%) |
Jan 31, 2020 | 62.15 | 62.24 | 61.38 | 61.54 | 184,100 | -1.57(-2.49%) |
Jan 30, 2020 | 62.88 | 63.18 | 62.47 | 63.11 | 123,203 | -0.74(-1.16%) |
Jan 29, 2020 | 64.08 | 64.08 | 63.68 | 63.85 | 146,496 | +0.24(+0.38%) |
Jan 28, 2020 | 63.17 | 63.61 | 62.92 | 63.61 | 204,131 | +0.38(+0.60%) |
Jan 27, 2020 | 63.26 | 63.59 | 63.05 | 63.23 | 137,822 | -1.41(-2.18%) |
Jan 24, 2020 | 65.20 | 65.26 | 64.51 | 64.64 | 505,700 | +0.55(+0.86%) |
Jan 23, 2020 | 64.06 | 64.18 | 63.68 | 64.09 | 97,284 | -0.10(-0.16%) |
Jan 22, 2020 | 64.66 | 64.67 | 64.13 | 64.19 | 93,675 | -0.50(-0.77%) |
Jan 21, 2020 | 65.06 | 65.17 | 64.67 | 64.69 | 111,265 | -0.17(-0.26%) |
Jan 17, 2020 | 64.79 | 64.90 | 64.57 | 64.86 | 78,900 | +0.11(+0.17%) |
Jan 16, 2020 | 64.37 | 64.77 | 64.21 | 64.75 | 185,129 | +0.34(+0.53%) |
Jan 15, 2020 | 64.71 | 64.75 | 64.25 | 64.41 | 78,538 | -0.23(-0.36%) |
Jan 14, 2020 | 64.57 | 64.79 | 64.45 | 64.64 | 131,052 | +0.19(+0.29%) |
Jan 13, 2020 | 64.14 | 64.55 | 63.90 | 64.45 | 187,668 | +0.13(+0.20%) |
Jan 10, 2020 | 64.65 | 64.70 | 64.29 | 64.32 | 112,800 | -1.44(-2.19%) |
Jan 09, 2020 | 65.72 | 65.79 | 65.51 | 65.76 | 93,648 | +0.52(+0.80%) |
Jan 08, 2020 | 64.72 | 65.37 | 64.67 | 65.24 | 89,593 | +0.50(+0.77%) |
Jan 07, 2020 | 64.74 | 64.91 | 64.44 | 64.74 | 92,437 | -0.27(-0.42%) |
Jan 06, 2020 | 64.61 | 65.03 | 64.57 | 65.01 | 136,974 | +0.26(+0.40%) |
Jan 03, 2020 | 64.66 | 65.06 | 64.62 | 64.75 | 173,700 | -1.76(-2.65%) |
Jan 02, 2020 | 66.28 | 66.52 | 66.16 | 66.51 | 99,167 | +1.54(+2.37%) |
Dec 31, 2019 | 65.55 | 65.55 | 64.56 | 64.97 | 99,100 | +0.30(+0.46%) |
Dec 30, 2019 | 65.15 | 65.34 | 64.61 | 64.67 | 76,579 | -1.14(-1.73%) |
Dec 27, 2019 | 66.01 | 66.03 | 65.73 | 65.81 | 112,800 | +0.48(+0.73%) |
Dec 26, 2019 | 64.80 | 65.33 | 64.80 | 65.33 | 61,069 | +0.60(+0.93%) |
Dec 24, 2019 | 65.29 | 65.29 | 64.71 | 64.73 | 65,900 | -0.30(-0.45%) |
Dec 23, 2019 | 65.25 | 65.29 | 65.03 | 65.03 | 114,149 | -0.14(-0.22%) |
Dec 20, 2019 | 65.38 | 65.53 | 65.17 | 65.17 | 121,400 | -0.20(-0.31%) |
Dec 19, 2019 | 65.05 | 65.37 | 64.84 | 65.37 | 136,875 | +0.52(+0.80%) |
Dec 18, 2019 | 65.58 | 65.58 | 64.84 | 64.85 | 154,123 | -0.93(-1.41%) |
Dec 17, 2019 | 65.96 | 66.00 | 65.70 | 65.78 | 197,644 | -0.96(-1.44%) |
Dec 16, 2019 | 66.61 | 66.74 | 66.53 | 66.74 | 181,101 | +1.19(+1.82%) |
Dec 13, 2019 | 65.71 | 66.19 | 65.29 | 65.55 | 176,100 | -0.14(-0.21%) |
Dec 12, 2019 | 65.09 | 65.84 | 64.93 | 65.69 | 162,191 | +0.50(+0.77%) |
Dec 11, 2019 | 64.97 | 65.26 | 64.78 | 65.19 | 141,255 | +1.25(+1.95%) |
Dec 10, 2019 | 63.81 | 64.11 | 63.58 | 63.94 | 103,490 | +0.05(+0.08%) |
Dec 09, 2019 | 64.22 | 64.33 | 63.86 | 63.89 | 71,687 | -0.67(-1.03%) |
Dec 06, 2019 | 64.82 | 64.91 | 64.41 | 64.56 | 97,300 | +0.05(+0.07%) |
Dec 05, 2019 | 65.00 | 65.04 | 64.41 | 64.51 | 114,544 | -0.90(-1.38%) |
Dec 04, 2019 | 65.61 | 65.81 | 65.25 | 65.41 | 99,453 | +0.41(+0.63%) |
Dec 03, 2019 | 64.40 | 65.00 | 64.31 | 65.00 | 143,297 | +0.52(+0.81%) |