Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.79 | 56.86 | 56.76 | 56.84 | 3,620,164 | +0.20(+0.36%) |
Feb 27, 2020 | 56.62 | 56.66 | 56.57 | 56.63 | 1,665,465 | +0.10(+0.18%) |
Feb 26, 2020 | 56.50 | 56.56 | 56.48 | 56.53 | 1,597,271 | +0.03(+0.05%) |
Feb 25, 2020 | 56.47 | 56.53 | 56.46 | 56.50 | 1,165,013 | +0.04(+0.07%) |
Feb 24, 2020 | 56.45 | 56.47 | 56.44 | 56.47 | 1,136,748 | +0.11(+0.20%) |
Feb 21, 2020 | 56.33 | 56.38 | 56.32 | 56.36 | 828,835 | +0.04(+0.07%) |
Feb 20, 2020 | 56.27 | 56.32 | 56.27 | 56.32 | 871,188 | +0.05(+0.09%) |
Feb 19, 2020 | 56.26 | 56.28 | 56.25 | 56.27 | 608,704 | -0.02(-0.04%) |
Feb 18, 2020 | 56.27 | 56.30 | 56.27 | 56.29 | 520,786 | +0.03(+0.05%) |
Feb 14, 2020 | 56.26 | 56.27 | 56.25 | 56.26 | 1,137,778 | +0.02(+0.03%) |
Feb 13, 2020 | 56.25 | 56.26 | 56.24 | 56.24 | 666,064 | +0.01(+0.02%) |
Feb 12, 2020 | 56.23 | 56.24 | 56.22 | 56.23 | 433,256 | -0.02(-0.04%) |
Feb 11, 2020 | 56.25 | 56.26 | 56.24 | 56.25 | 755,235 | -0.04(-0.07%) |
Feb 10, 2020 | 56.28 | 56.30 | 56.26 | 56.29 | 628,270 | +0.04(+0.07%) |
Feb 07, 2020 | 56.24 | 56.26 | 56.23 | 56.25 | 695,393 | +0.05(+0.08%) |
Feb 06, 2020 | 56.20 | 56.21 | 56.19 | 56.21 | 629,390 | +0.01(+0.02%) |
Feb 05, 2020 | 56.21 | 56.23 | 56.20 | 56.20 | 804,339 | -0.04(-0.07%) |
Feb 04, 2020 | 56.24 | 56.25 | 56.22 | 56.24 | 1,381,205 | -0.07(-0.13%) |
Feb 03, 2020 | 56.30 | 56.32 | 56.27 | 56.31 | 964,025 | -0.03(-0.05%) |
Jan 31, 2020 | 56.27 | 56.34 | 56.27 | 56.34 | 674,508 | +0.09(+0.16%) |
Jan 30, 2020 | 56.25 | 56.29 | 56.23 | 56.24 | 589,978 | +0.02(+0.03%) |
Jan 29, 2020 | 56.19 | 56.23 | 56.19 | 56.23 | 799,008 | +0.04(+0.07%) |
Jan 28, 2020 | 56.22 | 56.22 | 56.18 | 56.18 | 522,930 | -0.02(-0.04%) |
Jan 27, 2020 | 56.23 | 56.23 | 56.20 | 56.21 | 1,038,063 | +0.04(+0.07%) |
Jan 24, 2020 | 56.12 | 56.18 | 56.12 | 56.17 | 700,459 | +0.04(+0.07%) |
Jan 23, 2020 | 56.13 | 56.16 | 56.11 | 56.13 | 569,669 | +0.02(+0.03%) |
Jan 22, 2020 | 56.11 | 56.11 | 56.10 | 56.11 | 685,437 | +0.00(+0.00%) |
Jan 21, 2020 | 56.09 | 56.11 | 56.08 | 56.11 | 758,839 | +0.05(+0.08%) |
Jan 17, 2020 | 56.06 | 56.07 | 56.05 | 56.07 | 2,263,924 | +0.00(+0.00%) |
Jan 16, 2020 | 56.07 | 56.07 | 56.05 | 56.07 | 2,211,420 | +0.00(+0.00%) |
Jan 15, 2020 | 56.06 | 56.07 | 56.04 | 56.07 | 1,149,189 | +0.04(+0.07%) |
Jan 14, 2020 | 56.03 | 56.04 | 56.03 | 56.03 | 544,726 | +0.01(+0.02%) |
Jan 13, 2020 | 56.04 | 56.04 | 56.02 | 56.02 | 593,275 | -0.03(-0.05%) |
Jan 10, 2020 | 56.03 | 56.05 | 56.02 | 56.05 | 548,553 | +0.02(+0.03%) |
Jan 09, 2020 | 55.99 | 56.03 | 55.99 | 56.03 | 515,227 | +0.00(+0.00%) |
Jan 08, 2020 | 56.05 | 56.06 | 56.00 | 56.03 | 451,755 | -0.02(-0.03%) |
Jan 07, 2020 | 56.04 | 56.06 | 56.03 | 56.05 | 618,511 | +0.02(+0.03%) |
Jan 06, 2020 | 56.07 | 56.07 | 56.02 | 56.03 | 681,320 | -0.04(-0.07%) |
Jan 03, 2020 | 56.04 | 56.08 | 56.04 | 56.07 | 965,615 | +0.05(+0.08%) |
Jan 02, 2020 | 56.00 | 56.04 | 56.00 | 56.02 | 519,394 | +0.00(+0.00%) |
Dec 31, 2019 | 56.00 | 56.02 | 55.99 | 56.02 | 558,108 | +0.03(+0.05%) |
Dec 30, 2019 | 55.98 | 56.00 | 55.97 | 55.99 | 2,759,657 | +0.01(+0.02%) |
Dec 27, 2019 | 55.96 | 55.99 | 55.95 | 55.99 | 912,736 | +0.04(+0.07%) |
Dec 26, 2019 | 55.92 | 55.95 | 55.92 | 55.95 | 298,708 | +0.03(+0.05%) |
Dec 24, 2019 | 55.90 | 55.93 | 55.88 | 55.92 | 422,382 | +0.03(+0.05%) |
Dec 23, 2019 | 55.92 | 55.93 | 55.88 | 55.89 | 594,713 | -0.02(-0.04%) |
Dec 20, 2019 | 55.92 | 55.92 | 55.90 | 55.92 | 691,894 | +0.01(+0.02%) |
Dec 19, 2019 | 55.91 | 55.94 | 55.91 | 55.91 | 1,033,365 | +0.01(+0.02%) |
Dec 18, 2019 | 55.90 | 55.92 | 55.89 | 55.90 | 669,446 | +0.01(+0.02%) |
Dec 17, 2019 | 55.90 | 55.92 | 55.89 | 55.89 | 1,785,204 | +0.00(+0.00%) |
Dec 16, 2019 | 55.91 | 55.91 | 55.89 | 55.89 | 595,038 | -0.03(-0.05%) |
Dec 13, 2019 | 55.91 | 55.93 | 55.87 | 55.92 | 723,003 | +0.06(+0.10%) |
Dec 12, 2019 | 55.92 | 55.92 | 55.84 | 55.86 | 682,001 | -0.06(-0.10%) |
Dec 11, 2019 | 55.87 | 55.92 | 55.86 | 55.92 | 360,690 | +0.06(+0.10%) |
Dec 10, 2019 | 55.89 | 55.90 | 55.86 | 55.86 | 1,971,211 | -0.04(-0.07%) |
Dec 09, 2019 | 55.90 | 55.91 | 55.88 | 55.90 | 432,110 | +0.01(+0.02%) |
Dec 06, 2019 | 55.88 | 55.91 | 55.86 | 55.89 | 733,228 | -0.04(-0.07%) |
Dec 05, 2019 | 55.91 | 55.93 | 55.90 | 55.92 | 1,757,191 | -0.01(-0.02%) |
Dec 04, 2019 | 55.95 | 55.95 | 55.91 | 55.93 | 835,129 | -0.03(-0.05%) |
Dec 03, 2019 | 55.94 | 55.99 | 55.94 | 55.96 | 487,621 | +0.07(+0.13%) |