Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.58 | 55.53 | 52.44 | 55.38 | 2,377,508 | +0.73(+1.34%) |
Feb 27, 2020 | 55.88 | 57.04 | 54.65 | 54.65 | 2,067,509 | -3.14(-5.44%) |
Feb 26, 2020 | 57.69 | 58.95 | 57.38 | 57.79 | 1,052,938 | +0.29(+0.51%) |
Feb 25, 2020 | 59.66 | 59.82 | 57.28 | 57.50 | 2,726,790 | -1.59(-2.69%) |
Feb 24, 2020 | 58.90 | 59.88 | 58.19 | 59.09 | 1,763,139 | -2.61(-4.23%) |
Feb 21, 2020 | 62.89 | 62.89 | 61.40 | 61.70 | 1,103,784 | -1.50(-2.37%) |
Feb 20, 2020 | 63.73 | 63.86 | 62.38 | 63.19 | 540,482 | -0.67(-1.05%) |
Feb 19, 2020 | 63.59 | 63.95 | 63.57 | 63.86 | 411,259 | +0.64(+1.01%) |
Feb 18, 2020 | 62.88 | 63.27 | 62.80 | 63.22 | 309,080 | -0.16(-0.25%) |
Feb 14, 2020 | 63.28 | 63.48 | 63.07 | 63.38 | 307,605 | +0.21(+0.33%) |
Feb 13, 2020 | 62.89 | 63.48 | 62.80 | 63.17 | 461,334 | -0.20(-0.32%) |
Feb 12, 2020 | 63.11 | 63.39 | 62.81 | 63.38 | 865,817 | +0.68(+1.09%) |
Feb 11, 2020 | 63.31 | 63.36 | 62.49 | 62.70 | 526,924 | -0.16(-0.26%) |
Feb 10, 2020 | 61.70 | 62.86 | 61.63 | 62.86 | 273,066 | +0.85(+1.37%) |
Feb 07, 2020 | 62.20 | 62.47 | 61.83 | 62.01 | 354,992 | -0.47(-0.75%) |
Feb 06, 2020 | 62.06 | 62.48 | 61.81 | 62.48 | 449,402 | +0.67(+1.09%) |
Feb 05, 2020 | 62.51 | 62.51 | 61.43 | 61.81 | 599,377 | +0.27(+0.44%) |
Feb 04, 2020 | 60.99 | 61.54 | 60.75 | 61.54 | 349,583 | +1.38(+2.30%) |
Feb 03, 2020 | 59.40 | 60.19 | 59.40 | 60.15 | 337,500 | +0.86(+1.45%) |
Jan 31, 2020 | 60.71 | 60.71 | 59.10 | 59.29 | 686,291 | -1.53(-2.52%) |
Jan 30, 2020 | 60.35 | 60.83 | 60.03 | 60.83 | 819,223 | +0.25(+0.41%) |
Jan 29, 2020 | 60.91 | 60.95 | 60.33 | 60.58 | 373,571 | +0.18(+0.30%) |
Jan 28, 2020 | 59.81 | 60.54 | 59.65 | 60.40 | 493,823 | +1.09(+1.83%) |
Jan 27, 2020 | 59.26 | 59.65 | 58.98 | 59.31 | 990,971 | -1.44(-2.37%) |
Jan 24, 2020 | 61.57 | 61.64 | 60.53 | 60.75 | 578,036 | -0.33(-0.55%) |
Jan 23, 2020 | 60.88 | 61.10 | 60.64 | 61.08 | 230,352 | +0.27(+0.45%) |
Jan 22, 2020 | 60.99 | 61.21 | 60.75 | 60.81 | 367,361 | +0.21(+0.34%) |
Jan 21, 2020 | 60.42 | 60.89 | 60.42 | 60.60 | 295,117 | -0.04(-0.07%) |
Jan 17, 2020 | 60.58 | 60.68 | 60.22 | 60.64 | 302,703 | +0.38(+0.63%) |
Jan 16, 2020 | 59.92 | 60.28 | 59.82 | 60.26 | 341,793 | +0.74(+1.25%) |
Jan 15, 2020 | 59.56 | 59.84 | 59.31 | 59.52 | 368,595 | +0.01(+0.01%) |
Jan 14, 2020 | 59.82 | 59.89 | 59.43 | 59.51 | 534,612 | -0.35(-0.59%) |
Jan 13, 2020 | 59.31 | 59.86 | 59.31 | 59.86 | 375,156 | +0.80(+1.36%) |
Jan 10, 2020 | 59.41 | 59.46 | 58.95 | 59.06 | 490,616 | -0.10(-0.17%) |
Jan 09, 2020 | 59.05 | 59.16 | 58.75 | 59.16 | 413,343 | +0.67(+1.14%) |
Jan 08, 2020 | 57.96 | 58.73 | 57.92 | 58.49 | 486,519 | +0.58(+1.00%) |
Jan 07, 2020 | 57.98 | 58.14 | 57.77 | 57.92 | 295,954 | +0.02(+0.04%) |
Jan 06, 2020 | 56.97 | 57.92 | 56.83 | 57.89 | 337,655 | +0.35(+0.62%) |
Jan 03, 2020 | 57.33 | 57.90 | 57.33 | 57.54 | 384,813 | -0.58(-1.00%) |
Jan 02, 2020 | 57.46 | 58.12 | 57.40 | 58.12 | 844,007 | +1.18(+2.07%) |
Dec 31, 2019 | 56.61 | 56.98 | 56.59 | 56.94 | 207,929 | +0.13(+0.23%) |
Dec 30, 2019 | 57.16 | 57.16 | 56.40 | 56.81 | 325,686 | -0.40(-0.70%) |
Dec 27, 2019 | 57.51 | 57.51 | 57.04 | 57.21 | 180,559 | -0.07(-0.13%) |
Dec 26, 2019 | 56.90 | 57.28 | 56.80 | 57.28 | 254,834 | +0.48(+0.85%) |
Dec 24, 2019 | 56.90 | 56.90 | 56.67 | 56.80 | 327,213 | -0.01(-0.02%) |
Dec 23, 2019 | 56.80 | 56.90 | 56.73 | 56.81 | 352,018 | +0.21(+0.37%) |
Dec 20, 2019 | 56.66 | 56.66 | 56.45 | 56.60 | 313,324 | +0.26(+0.46%) |
Dec 19, 2019 | 55.97 | 56.34 | 55.97 | 56.34 | 430,807 | +0.41(+0.73%) |
Dec 18, 2019 | 55.95 | 56.12 | 55.88 | 55.94 | 233,453 | +0.10(+0.18%) |
Dec 17, 2019 | 56.06 | 56.07 | 55.78 | 55.84 | 670,841 | -0.14(-0.24%) |
Dec 16, 2019 | 55.79 | 56.15 | 55.78 | 55.97 | 455,595 | +0.57(+1.04%) |
Dec 13, 2019 | 55.18 | 55.56 | 55.09 | 55.40 | 287,235 | +0.24(+0.43%) |
Dec 12, 2019 | 54.63 | 55.31 | 54.54 | 55.16 | 464,078 | +0.45(+0.83%) |
Dec 11, 2019 | 54.50 | 54.75 | 54.42 | 54.71 | 168,061 | +0.30(+0.55%) |
Dec 10, 2019 | 54.40 | 54.66 | 54.27 | 54.41 | 275,050 | +0.06(+0.11%) |
Dec 09, 2019 | 54.44 | 54.73 | 54.34 | 54.35 | 219,678 | -0.24(-0.44%) |
Dec 06, 2019 | 54.36 | 54.64 | 54.35 | 54.59 | 500,412 | +0.62(+1.14%) |
Dec 05, 2019 | 54.05 | 54.09 | 53.76 | 53.97 | 388,729 | +0.17(+0.32%) |
Dec 04, 2019 | 53.82 | 53.95 | 53.76 | 53.80 | 323,349 | +0.27(+0.51%) |
Dec 03, 2019 | 53.01 | 53.53 | 52.84 | 53.53 | 488,673 | -0.37(-0.69%) |