Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.73 | 47.07 | 44.97 | 46.78 | 3,427,523 | -0.91(-1.91%) |
Feb 27, 2020 | 47.94 | 48.91 | 47.54 | 47.70 | 4,162,442 | -0.65(-1.34%) |
Feb 26, 2020 | 49.40 | 49.88 | 48.29 | 48.34 | 2,602,962 | -0.59(-1.20%) |
Feb 25, 2020 | 51.96 | 53.06 | 48.86 | 48.93 | 2,409,742 | -3.06(-5.88%) |
Feb 24, 2020 | 52.66 | 53.19 | 51.98 | 51.99 | 1,624,909 | -2.02(-3.75%) |
Feb 21, 2020 | 54.30 | 54.54 | 53.45 | 54.01 | 1,474,998 | -0.56(-1.03%) |
Feb 20, 2020 | 55.57 | 55.57 | 54.08 | 54.57 | 1,080,658 | -1.09(-1.96%) |
Feb 19, 2020 | 55.34 | 55.96 | 55.23 | 55.67 | 987,481 | +0.64(+1.16%) |
Feb 18, 2020 | 55.02 | 55.10 | 54.18 | 55.03 | 1,178,349 | +0.07(+0.12%) |
Feb 14, 2020 | 54.95 | 55.11 | 53.57 | 54.96 | 1,210,816 | -0.25(-0.45%) |
Feb 13, 2020 | 55.14 | 55.31 | 54.45 | 55.21 | 905,492 | +0.10(+0.17%) |
Feb 12, 2020 | 55.10 | 55.31 | 54.72 | 55.12 | 1,560,349 | +0.01(+0.02%) |
Feb 11, 2020 | 54.61 | 55.35 | 54.21 | 55.11 | 560,179 | +0.52(+0.96%) |
Feb 10, 2020 | 54.02 | 54.61 | 53.82 | 54.58 | 547,577 | +0.33(+0.61%) |
Feb 07, 2020 | 54.69 | 54.81 | 54.22 | 54.25 | 1,320,804 | -0.48(-0.87%) |
Feb 06, 2020 | 53.79 | 54.94 | 53.79 | 54.73 | 987,676 | +0.36(+0.66%) |
Feb 05, 2020 | 54.13 | 54.69 | 53.81 | 54.36 | 1,141,101 | +0.62(+1.15%) |
Feb 04, 2020 | 53.34 | 53.98 | 53.20 | 53.75 | 1,138,484 | +0.90(+1.71%) |
Feb 03, 2020 | 53.43 | 56.22 | 52.73 | 52.84 | 1,393,499 | -0.36(-0.68%) |
Jan 31, 2020 | 54.52 | 55.57 | 52.86 | 53.21 | 1,711,078 | -1.55(-2.83%) |
Jan 30, 2020 | 55.78 | 55.78 | 54.28 | 54.75 | 1,295,664 | -1.24(-2.21%) |
Jan 29, 2020 | 56.33 | 56.42 | 55.94 | 55.99 | 1,076,153 | -0.14(-0.25%) |
Jan 28, 2020 | 56.79 | 56.88 | 56.11 | 56.13 | 1,138,317 | -0.62(-1.09%) |
Jan 27, 2020 | 56.20 | 57.43 | 56.03 | 56.75 | 1,321,067 | +0.07(+0.12%) |
Jan 24, 2020 | 56.65 | 56.77 | 55.55 | 56.68 | 1,026,415 | +0.00(+0.00%) |
Jan 23, 2020 | 57.61 | 57.61 | 56.24 | 56.68 | 962,944 | -1.00(-1.73%) |
Jan 22, 2020 | 57.47 | 57.83 | 57.14 | 57.68 | 2,509,039 | +0.35(+0.61%) |
Jan 21, 2020 | 56.94 | 57.59 | 56.77 | 57.33 | 1,491,453 | +0.36(+0.63%) |
Jan 17, 2020 | 57.03 | 57.36 | 56.69 | 56.97 | 1,100,302 | -0.17(-0.30%) |
Jan 16, 2020 | 56.53 | 57.26 | 56.38 | 57.14 | 1,644,458 | +0.99(+1.76%) |
Jan 15, 2020 | 55.73 | 56.80 | 55.64 | 56.15 | 1,365,408 | +0.32(+0.58%) |
Jan 14, 2020 | 55.20 | 55.85 | 54.75 | 55.83 | 1,000,996 | +0.62(+1.12%) |
Jan 13, 2020 | 54.78 | 55.35 | 54.77 | 55.21 | 1,259,520 | +0.30(+0.55%) |
Jan 10, 2020 | 54.79 | 55.08 | 54.34 | 54.91 | 929,162 | +0.23(+0.42%) |
Jan 09, 2020 | 54.66 | 55.21 | 54.53 | 54.68 | 1,228,117 | +0.04(+0.07%) |
Jan 08, 2020 | 54.30 | 54.83 | 54.22 | 54.64 | 1,054,065 | +0.57(+1.05%) |
Jan 07, 2020 | 53.54 | 54.14 | 53.48 | 54.07 | 834,210 | +0.29(+0.53%) |
Jan 06, 2020 | 53.24 | 53.85 | 53.22 | 53.79 | 790,978 | +0.29(+0.55%) |
Jan 03, 2020 | 53.43 | 53.94 | 53.06 | 53.49 | 957,685 | -0.60(-1.11%) |
Jan 02, 2020 | 53.99 | 54.64 | 53.33 | 54.09 | 1,638,361 | +0.32(+0.60%) |
Dec 31, 2019 | 53.56 | 53.87 | 53.16 | 53.77 | 1,274,493 | +0.18(+0.34%) |
Dec 30, 2019 | 53.86 | 54.37 | 53.45 | 53.59 | 1,350,367 | -0.42(-0.77%) |
Dec 27, 2019 | 53.62 | 54.14 | 53.49 | 54.00 | 699,503 | +0.29(+0.55%) |
Dec 26, 2019 | 54.27 | 54.27 | 53.41 | 53.71 | 746,044 | -0.55(-1.02%) |
Dec 24, 2019 | 54.09 | 54.42 | 53.29 | 54.26 | 610,791 | +0.03(+0.05%) |
Dec 23, 2019 | 53.93 | 54.40 | 53.75 | 54.23 | 1,226,079 | +0.31(+0.58%) |
Dec 20, 2019 | 54.55 | 54.83 | 53.77 | 53.92 | 3,290,554 | -0.59(-1.08%) |
Dec 19, 2019 | 54.70 | 54.72 | 54.30 | 54.51 | 1,129,829 | +0.09(+0.16%) |
Dec 18, 2019 | 54.68 | 54.69 | 54.07 | 54.42 | 1,091,826 | -0.12(-0.23%) |
Dec 17, 2019 | 54.71 | 54.93 | 54.31 | 54.54 | 961,175 | -0.01(-0.02%) |
Dec 16, 2019 | 54.47 | 55.02 | 54.13 | 54.55 | 1,429,286 | +1.08(+2.02%) |
Dec 13, 2019 | 53.93 | 54.85 | 53.22 | 53.47 | 950,506 | -0.53(-0.98%) |
Dec 12, 2019 | 54.08 | 55.00 | 53.72 | 54.00 | 1,123,148 | +0.18(+0.33%) |
Dec 11, 2019 | 53.35 | 54.15 | 53.28 | 53.82 | 1,878,682 | -0.59(-1.08%) |
Dec 10, 2019 | 54.41 | 54.53 | 53.99 | 54.41 | 945,057 | +0.05(+0.09%) |
Dec 09, 2019 | 54.94 | 54.99 | 54.15 | 54.36 | 1,006,293 | -0.69(-1.26%) |
Dec 06, 2019 | 55.45 | 55.63 | 54.98 | 55.06 | 1,265,232 | -0.23(-0.41%) |
Dec 05, 2019 | 54.77 | 55.51 | 54.77 | 55.28 | 1,513,261 | +0.66(+1.22%) |
Dec 04, 2019 | 54.08 | 54.84 | 53.83 | 54.62 | 1,723,773 | +0.44(+0.81%) |
Dec 03, 2019 | 53.64 | 54.44 | 53.25 | 54.18 | 1,420,728 | +0.41(+0.76%) |