Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.73 | 56.57 | 54.38 | 56.52 | 10,753,460 | -0.19(-0.34%) |
Feb 27, 2020 | 56.20 | 58.62 | 55.93 | 56.72 | 9,268,646 | -1.01(-1.75%) |
Feb 26, 2020 | 58.09 | 58.83 | 57.33 | 57.73 | 8,507,976 | -0.14(-0.24%) |
Feb 25, 2020 | 60.09 | 60.30 | 57.67 | 57.86 | 10,745,471 | -2.72(-4.49%) |
Feb 24, 2020 | 59.52 | 61.45 | 59.32 | 60.59 | 6,274,336 | -1.04(-1.68%) |
Feb 21, 2020 | 62.06 | 62.16 | 61.33 | 61.62 | 3,575,676 | -0.61(-0.98%) |
Feb 20, 2020 | 62.25 | 62.75 | 61.19 | 62.23 | 4,339,710 | -0.36(-0.57%) |
Feb 19, 2020 | 62.23 | 62.65 | 62.03 | 62.59 | 5,004,299 | +0.61(+0.99%) |
Feb 18, 2020 | 61.61 | 62.35 | 61.51 | 61.98 | 5,469,100 | +0.21(+0.35%) |
Feb 14, 2020 | 60.96 | 61.78 | 60.59 | 61.76 | 4,363,255 | +0.90(+1.49%) |
Feb 13, 2020 | 60.53 | 61.20 | 60.29 | 60.86 | 3,745,941 | -0.20(-0.33%) |
Feb 12, 2020 | 59.80 | 61.37 | 59.74 | 61.06 | 5,391,580 | +1.57(+2.63%) |
Feb 11, 2020 | 60.22 | 60.22 | 58.90 | 59.50 | 5,502,410 | -0.43(-0.71%) |
Feb 10, 2020 | 59.72 | 60.23 | 59.09 | 59.93 | 5,429,446 | +0.10(+0.16%) |
Feb 07, 2020 | 59.63 | 61.10 | 58.71 | 59.83 | 13,303,989 | +1.23(+2.11%) |
Feb 06, 2020 | 57.55 | 58.96 | 57.37 | 58.59 | 9,854,007 | +1.37(+2.40%) |
Feb 05, 2020 | 58.48 | 58.48 | 56.82 | 57.22 | 6,154,517 | -0.35(-0.61%) |
Feb 04, 2020 | 57.23 | 57.74 | 55.78 | 57.57 | 6,842,037 | +0.97(+1.72%) |
Feb 03, 2020 | 57.02 | 57.27 | 56.48 | 56.60 | 4,962,453 | -0.26(-0.46%) |
Jan 31, 2020 | 58.54 | 58.63 | 56.73 | 56.86 | 8,416,847 | -2.34(-3.96%) |
Jan 30, 2020 | 58.26 | 59.22 | 58.26 | 59.21 | 5,436,132 | +0.48(+0.81%) |
Jan 29, 2020 | 58.82 | 58.90 | 58.24 | 58.73 | 4,461,305 | +0.36(+0.62%) |
Jan 28, 2020 | 57.16 | 58.70 | 56.99 | 58.37 | 5,803,939 | +1.66(+2.93%) |
Jan 27, 2020 | 56.58 | 57.07 | 56.18 | 56.71 | 6,602,552 | -1.05(-1.82%) |
Jan 24, 2020 | 58.55 | 58.68 | 57.32 | 57.76 | 7,907,358 | -0.71(-1.21%) |
Jan 23, 2020 | 58.65 | 58.88 | 58.40 | 58.47 | 5,447,833 | -0.18(-0.31%) |
Jan 22, 2020 | 59.95 | 60.19 | 58.57 | 58.65 | 6,283,191 | -1.07(-1.79%) |
Jan 21, 2020 | 59.31 | 59.94 | 59.13 | 59.72 | 7,110,756 | +0.18(+0.29%) |
Jan 17, 2020 | 58.93 | 59.59 | 58.77 | 59.55 | 9,001,720 | +0.79(+1.34%) |
Jan 16, 2020 | 58.34 | 58.78 | 58.07 | 58.76 | 7,389,382 | +0.77(+1.32%) |
Jan 15, 2020 | 58.39 | 58.78 | 57.64 | 57.99 | 5,865,437 | -0.40(-0.68%) |
Jan 14, 2020 | 57.93 | 58.90 | 57.28 | 58.39 | 7,518,409 | +0.79(+1.37%) |
Jan 13, 2020 | 57.49 | 57.93 | 57.19 | 57.60 | 4,658,414 | +0.28(+0.49%) |
Jan 10, 2020 | 58.11 | 58.11 | 57.11 | 57.32 | 4,550,842 | -0.38(-0.66%) |
Jan 09, 2020 | 58.57 | 58.76 | 57.23 | 57.70 | 7,987,473 | -0.53(-0.90%) |
Jan 08, 2020 | 58.34 | 59.20 | 58.20 | 58.22 | 5,164,289 | -0.44(-0.75%) |
Jan 07, 2020 | 58.04 | 58.74 | 57.57 | 58.66 | 5,060,272 | +0.57(+0.99%) |
Jan 06, 2020 | 56.85 | 58.21 | 56.82 | 58.09 | 5,050,450 | +1.04(+1.82%) |
Jan 03, 2020 | 56.43 | 57.30 | 56.06 | 57.05 | 4,593,831 | +0.02(+0.03%) |
Jan 02, 2020 | 58.25 | 58.39 | 56.94 | 57.03 | 5,337,025 | -0.75(-1.30%) |
Dec 31, 2019 | 57.47 | 57.83 | 57.03 | 57.78 | 3,535,464 | +0.53(+0.92%) |
Dec 30, 2019 | 57.71 | 57.90 | 57.00 | 57.25 | 3,114,647 | -0.30(-0.52%) |
Dec 27, 2019 | 57.57 | 57.94 | 57.15 | 57.55 | 3,482,705 | +0.29(+0.50%) |
Dec 26, 2019 | 57.18 | 57.63 | 57.09 | 57.26 | 2,391,621 | +0.08(+0.14%) |
Dec 24, 2019 | 57.15 | 57.40 | 56.90 | 57.18 | 1,607,244 | -0.08(-0.14%) |
Dec 23, 2019 | 57.95 | 58.09 | 57.20 | 57.26 | 4,520,773 | -0.32(-0.56%) |
Dec 20, 2019 | 57.76 | 58.06 | 57.16 | 57.58 | 9,221,292 | +0.09(+0.15%) |
Dec 19, 2019 | 57.09 | 57.59 | 56.91 | 57.49 | 4,506,785 | +0.11(+0.19%) |
Dec 18, 2019 | 56.73 | 57.49 | 56.36 | 57.39 | 6,869,305 | +0.74(+1.30%) |
Dec 17, 2019 | 57.08 | 57.12 | 56.49 | 56.65 | 4,512,352 | -0.34(-0.60%) |
Dec 16, 2019 | 57.59 | 57.70 | 56.95 | 56.99 | 4,705,414 | -0.04(-0.07%) |
Dec 13, 2019 | 56.88 | 57.12 | 56.19 | 57.03 | 5,920,105 | +0.09(+0.15%) |
Dec 12, 2019 | 55.03 | 57.18 | 54.92 | 56.94 | 9,268,201 | +2.02(+3.68%) |
Dec 11, 2019 | 54.39 | 55.40 | 54.39 | 54.92 | 5,733,995 | +0.53(+0.97%) |
Dec 10, 2019 | 52.95 | 54.44 | 52.60 | 54.39 | 4,819,223 | +1.51(+2.85%) |
Dec 09, 2019 | 53.60 | 53.87 | 52.87 | 52.89 | 4,674,808 | -0.80(-1.49%) |
Dec 06, 2019 | 53.60 | 53.89 | 53.28 | 53.68 | 5,195,159 | +0.21(+0.40%) |
Dec 05, 2019 | 52.59 | 53.52 | 52.25 | 53.47 | 5,422,355 | +1.08(+2.06%) |
Dec 04, 2019 | 53.24 | 53.35 | 52.27 | 52.39 | 4,887,381 | -0.69(-1.30%) |
Dec 03, 2019 | 52.13 | 53.10 | 52.04 | 53.08 | 5,553,216 | +0.35(+0.66%) |