Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.06 | 49.53 | 46.74 | 49.34 | 14,848,031 | +0.50(+1.03%) |
Feb 27, 2020 | 49.67 | 50.04 | 48.82 | 48.84 | 12,959,418 | -1.59(-3.16%) |
Feb 26, 2020 | 49.94 | 50.78 | 49.84 | 50.43 | 11,969,188 | +1.07(+2.17%) |
Feb 25, 2020 | 50.71 | 50.84 | 49.33 | 49.36 | 13,815,337 | -0.24(-0.48%) |
Feb 24, 2020 | 49.08 | 50.12 | 48.74 | 49.60 | 10,876,365 | -1.35(-2.64%) |
Feb 21, 2020 | 51.92 | 51.92 | 50.88 | 50.95 | 7,441,910 | -0.82(-1.58%) |
Feb 20, 2020 | 52.18 | 52.27 | 51.15 | 51.76 | 7,844,732 | -1.06(-2.01%) |
Feb 19, 2020 | 52.47 | 53.10 | 52.24 | 52.82 | 8,581,708 | +1.34(+2.60%) |
Feb 18, 2020 | 51.41 | 51.83 | 50.98 | 51.49 | 11,990,777 | -1.84(-3.45%) |
Feb 14, 2020 | 54.09 | 54.23 | 53.04 | 53.33 | 7,564,229 | -1.04(-1.92%) |
Feb 13, 2020 | 54.19 | 54.71 | 53.83 | 54.37 | 7,046,403 | -0.27(-0.50%) |
Feb 12, 2020 | 54.30 | 54.76 | 53.98 | 54.65 | 6,501,863 | +0.89(+1.65%) |
Feb 11, 2020 | 53.11 | 53.98 | 52.98 | 53.76 | 7,117,296 | +1.50(+2.88%) |
Feb 10, 2020 | 51.72 | 52.28 | 51.63 | 52.26 | 4,670,076 | +0.75(+1.46%) |
Feb 07, 2020 | 52.37 | 52.37 | 51.38 | 51.51 | 7,429,253 | -1.67(-3.14%) |
Feb 06, 2020 | 53.40 | 53.41 | 52.49 | 53.17 | 4,621,731 | +0.09(+0.17%) |
Feb 05, 2020 | 53.25 | 53.29 | 52.39 | 53.08 | 7,193,838 | +0.48(+0.91%) |
Feb 04, 2020 | 52.16 | 52.82 | 52.15 | 52.60 | 13,905,693 | +2.41(+4.80%) |
Feb 03, 2020 | 49.81 | 50.35 | 49.62 | 50.19 | 10,468,913 | +0.76(+1.54%) |
Jan 31, 2020 | 50.80 | 50.85 | 49.12 | 49.43 | 14,694,724 | -1.70(-3.33%) |
Jan 30, 2020 | 50.48 | 51.35 | 50.46 | 51.14 | 11,217,709 | -1.15(-2.21%) |
Jan 29, 2020 | 52.71 | 52.71 | 52.10 | 52.29 | 8,394,678 | -0.03(-0.05%) |
Jan 28, 2020 | 51.07 | 52.35 | 50.85 | 52.32 | 8,859,697 | +1.68(+3.31%) |
Jan 27, 2020 | 50.97 | 51.31 | 50.46 | 50.64 | 10,556,597 | -2.26(-4.28%) |
Jan 24, 2020 | 53.24 | 53.28 | 52.66 | 52.91 | 11,350,327 | +0.23(+0.43%) |
Jan 23, 2020 | 53.03 | 53.22 | 51.89 | 52.68 | 10,905,105 | -0.80(-1.49%) |
Jan 22, 2020 | 53.98 | 54.02 | 53.44 | 53.48 | 8,861,165 | +0.10(+0.19%) |
Jan 21, 2020 | 53.15 | 54.06 | 52.67 | 53.37 | 10,773,265 | -0.31(-0.58%) |
Jan 17, 2020 | 53.74 | 53.84 | 53.16 | 53.69 | 8,866,307 | -0.16(-0.29%) |
Jan 16, 2020 | 54.25 | 54.70 | 53.43 | 53.84 | 12,234,759 | +0.33(+0.62%) |
Jan 15, 2020 | 54.69 | 54.71 | 53.39 | 53.51 | 10,984,950 | -1.77(-3.20%) |
Jan 14, 2020 | 55.13 | 55.57 | 54.91 | 55.28 | 7,327,375 | +0.16(+0.30%) |
Jan 13, 2020 | 55.12 | 55.13 | 54.48 | 55.12 | 7,216,541 | +1.17(+2.17%) |
Jan 10, 2020 | 54.71 | 54.71 | 53.86 | 53.94 | 5,246,393 | -0.34(-0.62%) |
Jan 09, 2020 | 54.70 | 54.72 | 53.79 | 54.28 | 5,578,706 | +0.44(+0.82%) |
Jan 08, 2020 | 53.33 | 54.05 | 53.26 | 53.84 | 5,872,052 | +0.39(+0.74%) |
Jan 07, 2020 | 52.65 | 53.70 | 52.00 | 53.45 | 8,180,388 | +0.85(+1.62%) |
Jan 06, 2020 | 52.79 | 52.87 | 52.36 | 52.60 | 9,708,209 | -0.61(-1.15%) |
Jan 03, 2020 | 54.04 | 54.05 | 53.19 | 53.21 | 11,509,090 | -1.81(-3.30%) |
Jan 02, 2020 | 54.62 | 55.10 | 54.62 | 55.02 | 9,201,340 | +1.78(+3.34%) |
Dec 31, 2019 | 52.86 | 53.27 | 52.66 | 53.25 | 3,219,350 | +0.23(+0.43%) |
Dec 30, 2019 | 53.76 | 53.79 | 52.81 | 53.02 | 3,840,735 | -0.56(-1.04%) |
Dec 27, 2019 | 53.64 | 53.81 | 53.45 | 53.58 | 3,107,506 | +0.19(+0.36%) |
Dec 26, 2019 | 52.97 | 53.48 | 52.93 | 53.38 | 2,717,461 | +0.45(+0.85%) |
Dec 24, 2019 | 53.15 | 53.24 | 52.74 | 52.93 | 2,937,613 | -0.42(-0.79%) |
Dec 23, 2019 | 53.18 | 53.47 | 53.11 | 53.36 | 4,388,642 | +0.27(+0.50%) |
Dec 20, 2019 | 52.95 | 53.43 | 52.53 | 53.09 | 8,777,924 | -0.03(-0.05%) |
Dec 19, 2019 | 53.61 | 53.61 | 53.04 | 53.12 | 7,887,670 | -0.66(-1.23%) |
Dec 18, 2019 | 54.24 | 54.27 | 53.43 | 53.78 | 11,012,751 | -0.12(-0.22%) |
Dec 17, 2019 | 54.34 | 54.34 | 53.49 | 53.90 | 9,239,116 | +0.63(+1.18%) |
Dec 16, 2019 | 53.04 | 53.42 | 53.04 | 53.27 | 6,350,978 | +0.26(+0.50%) |
Dec 13, 2019 | 53.74 | 54.16 | 53.01 | 53.01 | 10,865,240 | -0.33(-0.61%) |
Dec 12, 2019 | 52.10 | 53.34 | 51.89 | 53.33 | 17,350,342 | +2.47(+4.85%) |
Dec 11, 2019 | 50.09 | 51.14 | 50.08 | 50.87 | 12,118,738 | +1.26(+2.53%) |
Dec 10, 2019 | 49.76 | 50.10 | 49.44 | 49.61 | 4,796,557 | +0.05(+0.11%) |
Dec 09, 2019 | 50.10 | 50.22 | 49.43 | 49.56 | 7,188,845 | -0.44(-0.87%) |
Dec 06, 2019 | 49.59 | 50.08 | 49.59 | 50.00 | 5,966,085 | +0.49(+0.99%) |
Dec 05, 2019 | 48.79 | 49.63 | 48.68 | 49.50 | 8,378,462 | +1.11(+2.29%) |
Dec 04, 2019 | 48.48 | 48.75 | 48.33 | 48.39 | 4,291,481 | +0.36(+0.76%) |
Dec 03, 2019 | 47.70 | 48.16 | 47.48 | 48.03 | 6,062,217 | -0.18(-0.38%) |