Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.78 | 55.47 | 52.59 | 53.67 | 417,497 | -2.67(-4.75%) |
Feb 27, 2020 | 56.61 | 58.44 | 56.33 | 56.35 | 317,718 | -1.39(-2.42%) |
Feb 26, 2020 | 58.06 | 58.74 | 57.42 | 57.74 | 194,648 | +0.08(+0.14%) |
Feb 25, 2020 | 59.23 | 59.38 | 57.57 | 57.66 | 252,998 | -1.62(-2.74%) |
Feb 24, 2020 | 58.75 | 59.64 | 58.63 | 59.29 | 179,488 | -1.08(-1.78%) |
Feb 21, 2020 | 60.71 | 60.71 | 60.05 | 60.36 | 195,549 | -0.54(-0.88%) |
Feb 20, 2020 | 60.17 | 61.16 | 60.17 | 60.90 | 119,083 | +0.46(+0.76%) |
Feb 19, 2020 | 60.59 | 60.71 | 60.28 | 60.44 | 137,145 | +0.13(+0.22%) |
Feb 18, 2020 | 60.92 | 61.11 | 60.13 | 60.31 | 123,572 | -0.86(-1.41%) |
Feb 14, 2020 | 61.22 | 61.61 | 61.02 | 61.18 | 199,061 | -0.22(-0.36%) |
Feb 13, 2020 | 60.51 | 61.41 | 60.51 | 61.40 | 125,131 | +0.54(+0.88%) |
Feb 12, 2020 | 61.11 | 61.17 | 60.57 | 60.86 | 189,591 | +0.17(+0.28%) |
Feb 11, 2020 | 60.30 | 60.97 | 60.30 | 60.69 | 241,749 | +0.64(+1.07%) |
Feb 10, 2020 | 59.66 | 60.13 | 59.49 | 60.05 | 162,349 | +0.05(+0.09%) |
Feb 07, 2020 | 60.21 | 60.46 | 59.88 | 59.99 | 128,817 | -0.56(-0.92%) |
Feb 06, 2020 | 61.40 | 61.62 | 60.47 | 60.55 | 138,117 | -0.57(-0.94%) |
Feb 05, 2020 | 60.60 | 61.18 | 60.37 | 61.12 | 212,016 | +1.26(+2.11%) |
Feb 04, 2020 | 60.32 | 60.58 | 59.86 | 59.86 | 238,185 | +0.40(+0.67%) |
Feb 03, 2020 | 58.92 | 59.60 | 58.84 | 59.46 | 311,135 | +0.97(+1.66%) |
Jan 31, 2020 | 59.03 | 59.27 | 58.06 | 58.49 | 920,872 | -1.09(-1.82%) |
Jan 30, 2020 | 58.85 | 59.61 | 58.79 | 59.58 | 238,361 | +0.43(+0.73%) |
Jan 29, 2020 | 60.04 | 60.19 | 59.13 | 59.15 | 277,755 | -0.76(-1.27%) |
Jan 28, 2020 | 60.58 | 60.73 | 59.74 | 59.90 | 313,810 | -0.30(-0.50%) |
Jan 27, 2020 | 60.35 | 61.03 | 60.10 | 60.20 | 286,472 | -1.16(-1.88%) |
Jan 24, 2020 | 61.78 | 62.01 | 60.68 | 61.36 | 289,585 | -0.47(-0.76%) |
Jan 23, 2020 | 61.53 | 62.12 | 61.12 | 61.83 | 373,389 | -0.09(-0.14%) |
Jan 22, 2020 | 62.39 | 62.39 | 61.31 | 61.92 | 235,608 | +0.02(+0.03%) |
Jan 21, 2020 | 62.59 | 62.82 | 61.85 | 61.90 | 279,224 | -1.05(-1.67%) |
Jan 17, 2020 | 63.52 | 64.11 | 62.78 | 62.95 | 264,093 | -0.18(-0.28%) |
Jan 16, 2020 | 62.82 | 63.29 | 62.78 | 63.13 | 216,074 | +0.72(+1.15%) |
Jan 15, 2020 | 62.59 | 62.77 | 62.06 | 62.41 | 263,692 | -0.57(-0.91%) |
Jan 14, 2020 | 62.80 | 63.03 | 62.52 | 62.99 | 280,271 | +0.09(+0.14%) |
Jan 13, 2020 | 62.52 | 62.93 | 62.29 | 62.90 | 218,333 | +0.56(+0.89%) |
Jan 10, 2020 | 62.76 | 62.76 | 62.10 | 62.34 | 218,661 | -0.51(-0.81%) |
Jan 09, 2020 | 62.63 | 63.21 | 62.35 | 62.85 | 384,177 | +0.44(+0.71%) |
Jan 08, 2020 | 61.60 | 62.65 | 61.60 | 62.41 | 345,113 | +0.94(+1.52%) |
Jan 07, 2020 | 61.63 | 62.00 | 61.23 | 61.48 | 140,666 | -0.47(-0.76%) |
Jan 06, 2020 | 61.64 | 62.02 | 61.27 | 61.94 | 176,031 | -0.34(-0.55%) |
Jan 03, 2020 | 61.79 | 62.42 | 61.48 | 62.29 | 227,272 | -0.35(-0.56%) |
Jan 02, 2020 | 62.61 | 62.71 | 62.14 | 62.64 | 274,738 | +0.03(+0.04%) |
Dec 31, 2019 | 62.71 | 63.06 | 62.58 | 62.61 | 308,619 | -0.11(-0.18%) |
Dec 30, 2019 | 62.67 | 62.83 | 62.32 | 62.73 | 204,661 | +0.41(+0.67%) |
Dec 27, 2019 | 62.54 | 62.61 | 62.09 | 62.31 | 233,503 | -0.19(-0.31%) |
Dec 26, 2019 | 62.05 | 62.53 | 62.01 | 62.51 | 152,239 | +0.60(+0.97%) |
Dec 24, 2019 | 62.44 | 62.44 | 61.91 | 61.91 | 97,888 | -0.46(-0.74%) |
Dec 23, 2019 | 62.64 | 62.80 | 62.27 | 62.37 | 333,000 | -0.27(-0.44%) |
Dec 20, 2019 | 62.75 | 63.21 | 62.55 | 62.64 | 1,125,259 | +0.22(+0.35%) |
Dec 19, 2019 | 62.20 | 62.45 | 62.09 | 62.42 | 258,698 | +0.18(+0.28%) |
Dec 18, 2019 | 62.50 | 62.58 | 62.07 | 62.24 | 219,959 | +0.02(+0.03%) |
Dec 17, 2019 | 62.18 | 62.46 | 62.02 | 62.23 | 382,974 | +0.17(+0.27%) |
Dec 16, 2019 | 61.63 | 62.32 | 61.50 | 62.06 | 359,313 | +1.02(+1.66%) |
Dec 13, 2019 | 60.96 | 61.69 | 60.39 | 61.04 | 189,884 | -0.31(-0.50%) |
Dec 12, 2019 | 59.77 | 61.63 | 59.69 | 61.35 | 298,232 | +1.75(+2.93%) |
Dec 11, 2019 | 59.80 | 60.02 | 59.27 | 59.60 | 147,562 | -0.10(-0.16%) |
Dec 10, 2019 | 59.40 | 59.85 | 59.40 | 59.70 | 222,103 | +0.15(+0.25%) |
Dec 09, 2019 | 59.38 | 59.86 | 59.38 | 59.55 | 195,297 | -0.11(-0.18%) |
Dec 06, 2019 | 59.85 | 60.22 | 59.63 | 59.66 | 243,242 | +0.49(+0.83%) |
Dec 05, 2019 | 59.38 | 59.64 | 58.99 | 59.17 | 179,633 | -0.02(-0.03%) |
Dec 04, 2019 | 58.86 | 59.56 | 58.86 | 59.18 | 232,103 | +0.53(+0.90%) |
Dec 03, 2019 | 58.47 | 58.68 | 58.10 | 58.66 | 191,308 | -0.55(-0.93%) |