Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.03 | 55.94 | 52.00 | 55.88 | 15,544,363 | +1.08(+1.96%) |
Feb 27, 2020 | 55.00 | 56.25 | 54.23 | 54.80 | 16,368,106 | -2.70(-4.70%) |
Feb 26, 2020 | 57.28 | 58.42 | 57.02 | 57.50 | 11,286,568 | +0.91(+1.61%) |
Feb 25, 2020 | 59.53 | 59.88 | 56.23 | 56.59 | 10,334,383 | -2.13(-3.63%) |
Feb 24, 2020 | 58.77 | 59.47 | 58.07 | 58.73 | 11,668,590 | -3.07(-4.96%) |
Feb 21, 2020 | 63.37 | 63.58 | 61.17 | 61.79 | 10,047,380 | -2.05(-3.21%) |
Feb 20, 2020 | 64.42 | 64.75 | 62.71 | 63.84 | 7,834,114 | -0.97(-1.50%) |
Feb 19, 2020 | 63.94 | 65.12 | 63.72 | 64.81 | 8,839,630 | +2.16(+3.45%) |
Feb 18, 2020 | 61.75 | 63.46 | 61.39 | 62.65 | 10,618,040 | -1.42(-2.22%) |
Feb 14, 2020 | 64.66 | 65.08 | 63.78 | 64.07 | 8,455,352 | -0.50(-0.77%) |
Feb 13, 2020 | 63.98 | 66.55 | 63.21 | 64.57 | 22,684,262 | +1.92(+3.06%) |
Feb 12, 2020 | 62.23 | 62.95 | 61.93 | 62.65 | 11,962,624 | +0.88(+1.43%) |
Feb 11, 2020 | 60.96 | 62.01 | 60.71 | 61.77 | 6,465,084 | +1.47(+2.43%) |
Feb 10, 2020 | 58.54 | 60.34 | 58.54 | 60.30 | 5,341,635 | +1.16(+1.96%) |
Feb 07, 2020 | 60.23 | 60.36 | 59.07 | 59.15 | 6,357,347 | -1.42(-2.34%) |
Feb 06, 2020 | 61.36 | 61.49 | 60.43 | 60.56 | 5,075,468 | -0.58(-0.96%) |
Feb 05, 2020 | 61.32 | 61.76 | 60.26 | 61.15 | 8,608,828 | +0.76(+1.25%) |
Feb 04, 2020 | 58.86 | 61.00 | 58.66 | 60.39 | 12,852,593 | +3.15(+5.51%) |
Feb 03, 2020 | 56.24 | 57.75 | 56.22 | 57.24 | 8,187,684 | +1.66(+2.98%) |
Jan 31, 2020 | 57.33 | 57.36 | 55.14 | 55.58 | 10,571,512 | -2.17(-3.75%) |
Jan 30, 2020 | 58.98 | 59.45 | 56.95 | 57.75 | 10,072,308 | +0.41(+0.72%) |
Jan 29, 2020 | 57.57 | 58.14 | 57.02 | 57.33 | 6,797,668 | -0.35(-0.61%) |
Jan 28, 2020 | 57.28 | 57.84 | 56.47 | 57.69 | 6,491,429 | +1.09(+1.93%) |
Jan 27, 2020 | 57.46 | 57.94 | 56.38 | 56.60 | 9,752,235 | -2.83(-4.76%) |
Jan 24, 2020 | 62.11 | 62.23 | 59.05 | 59.42 | 8,354,980 | -1.81(-2.96%) |
Jan 23, 2020 | 61.46 | 61.59 | 60.51 | 61.23 | 6,819,892 | +0.00(+0.00%) |
Jan 22, 2020 | 61.05 | 61.91 | 60.98 | 61.23 | 5,840,832 | +0.66(+1.09%) |
Jan 21, 2020 | 60.13 | 61.23 | 60.05 | 60.57 | 6,027,912 | +0.34(+0.56%) |
Jan 17, 2020 | 61.14 | 61.16 | 59.93 | 60.24 | 6,602,226 | -0.34(-0.57%) |
Jan 16, 2020 | 59.99 | 60.60 | 59.87 | 60.58 | 5,981,049 | +1.23(+2.07%) |
Jan 15, 2020 | 59.71 | 59.78 | 58.80 | 59.36 | 6,587,979 | -0.40(-0.67%) |
Jan 14, 2020 | 59.51 | 60.90 | 59.50 | 59.76 | 8,344,893 | +0.52(+0.87%) |
Jan 13, 2020 | 58.92 | 59.38 | 58.79 | 59.24 | 4,289,430 | +0.33(+0.55%) |
Jan 10, 2020 | 59.93 | 60.11 | 58.66 | 58.91 | 4,649,771 | -0.48(-0.81%) |
Jan 09, 2020 | 59.61 | 60.24 | 58.67 | 59.39 | 5,961,301 | +0.37(+0.63%) |
Jan 08, 2020 | 59.14 | 59.61 | 58.70 | 59.02 | 4,553,690 | -0.04(-0.06%) |
Jan 07, 2020 | 57.76 | 59.52 | 57.64 | 59.06 | 8,316,064 | +1.66(+2.89%) |
Jan 06, 2020 | 57.36 | 57.95 | 56.84 | 57.40 | 8,958,390 | -1.27(-2.16%) |
Jan 03, 2020 | 58.17 | 59.16 | 58.04 | 58.67 | 5,650,987 | -0.95(-1.59%) |
Jan 02, 2020 | 59.42 | 60.05 | 59.14 | 59.61 | 6,936,176 | +1.11(+1.90%) |
Dec 31, 2019 | 58.16 | 58.54 | 57.60 | 58.50 | 4,047,121 | +0.11(+0.18%) |
Dec 30, 2019 | 58.80 | 58.83 | 57.69 | 58.40 | 3,721,106 | -0.23(-0.39%) |
Dec 27, 2019 | 59.03 | 59.12 | 58.30 | 58.63 | 3,459,079 | -0.13(-0.23%) |
Dec 26, 2019 | 59.05 | 59.12 | 58.50 | 58.76 | 3,089,015 | -0.18(-0.31%) |
Dec 24, 2019 | 58.82 | 58.96 | 58.41 | 58.94 | 1,694,534 | +0.40(+0.69%) |
Dec 23, 2019 | 59.38 | 59.42 | 58.49 | 58.54 | 6,094,214 | -0.70(-1.18%) |
Dec 20, 2019 | 58.67 | 59.40 | 58.18 | 59.24 | 16,342,277 | +1.09(+1.88%) |
Dec 19, 2019 | 58.05 | 58.18 | 57.39 | 58.15 | 6,263,029 | +0.28(+0.48%) |
Dec 18, 2019 | 58.29 | 58.86 | 57.86 | 57.87 | 6,808,058 | -0.39(-0.67%) |
Dec 17, 2019 | 57.94 | 58.37 | 57.73 | 58.26 | 8,188,357 | +0.80(+1.38%) |
Dec 16, 2019 | 58.46 | 58.88 | 57.44 | 57.47 | 6,708,939 | +0.09(+0.15%) |
Dec 13, 2019 | 57.52 | 58.28 | 57.30 | 57.38 | 6,440,295 | -0.47(-0.81%) |
Dec 12, 2019 | 56.57 | 57.96 | 56.56 | 57.85 | 9,682,848 | +1.27(+2.24%) |
Dec 11, 2019 | 54.46 | 56.67 | 54.34 | 56.59 | 9,223,046 | +2.32(+4.27%) |
Dec 10, 2019 | 54.79 | 54.79 | 54.11 | 54.27 | 6,603,542 | +0.02(+0.04%) |
Dec 09, 2019 | 54.75 | 54.85 | 54.20 | 54.25 | 4,934,593 | +0.00(+0.00%) |
Dec 06, 2019 | 54.39 | 55.10 | 54.13 | 54.25 | 6,295,162 | +0.73(+1.36%) |
Dec 05, 2019 | 53.99 | 54.18 | 53.34 | 53.52 | 5,520,444 | -0.24(-0.45%) |
Dec 04, 2019 | 54.07 | 54.19 | 53.28 | 53.76 | 6,849,081 | +0.72(+1.36%) |
Dec 03, 2019 | 52.89 | 53.59 | 52.67 | 53.04 | 8,099,032 | -1.30(-2.40%) |