Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.66 | 53.16 | 50.78 | 52.60 | 330,500 | -0.09(-0.17%) |
Feb 27, 2020 | 53.49 | 54.23 | 52.24 | 52.69 | 236,988 | -1.75(-3.21%) |
Feb 26, 2020 | 54.69 | 55.20 | 54.02 | 54.44 | 199,786 | +0.07(+0.13%) |
Feb 25, 2020 | 55.53 | 55.91 | 54.28 | 54.37 | 173,964 | -0.92(-1.66%) |
Feb 24, 2020 | 54.16 | 55.78 | 54.06 | 55.29 | 154,107 | -0.96(-1.71%) |
Feb 21, 2020 | 57.78 | 57.78 | 56.24 | 56.25 | 129,400 | -1.52(-2.63%) |
Feb 20, 2020 | 59.03 | 59.64 | 56.21 | 57.77 | 329,690 | -1.73(-2.91%) |
Feb 19, 2020 | 60.37 | 60.95 | 59.06 | 59.50 | 291,016 | -1.48(-2.43%) |
Feb 18, 2020 | 60.47 | 61.28 | 60.39 | 60.98 | 270,423 | +0.51(+0.84%) |
Feb 14, 2020 | 62.00 | 62.26 | 57.43 | 60.47 | 465,600 | +0.43(+0.72%) |
Feb 13, 2020 | 58.14 | 60.35 | 58.14 | 60.04 | 210,347 | +1.69(+2.90%) |
Feb 12, 2020 | 58.13 | 58.48 | 57.42 | 58.35 | 182,863 | +0.55(+0.95%) |
Feb 11, 2020 | 59.33 | 59.62 | 57.76 | 57.80 | 111,741 | -1.17(-1.98%) |
Feb 10, 2020 | 57.97 | 59.37 | 57.97 | 58.97 | 196,754 | +0.91(+1.57%) |
Feb 07, 2020 | 58.70 | 59.28 | 58.01 | 58.06 | 101,600 | -0.90(-1.53%) |
Feb 06, 2020 | 58.41 | 59.45 | 58.41 | 58.96 | 97,450 | +0.77(+1.32%) |
Feb 05, 2020 | 59.23 | 59.23 | 57.47 | 58.19 | 133,835 | -0.48(-0.82%) |
Feb 04, 2020 | 58.15 | 59.16 | 57.96 | 58.67 | 150,583 | +1.10(+1.91%) |
Feb 03, 2020 | 57.07 | 57.87 | 56.92 | 57.57 | 182,082 | +0.74(+1.30%) |
Jan 31, 2020 | 57.14 | 57.59 | 56.28 | 56.83 | 163,000 | -0.48(-0.84%) |
Jan 30, 2020 | 57.22 | 58.22 | 56.33 | 57.31 | 113,313 | -0.16(-0.28%) |
Jan 29, 2020 | 58.05 | 58.05 | 57.13 | 57.47 | 127,561 | -0.35(-0.61%) |
Jan 28, 2020 | 58.23 | 58.58 | 57.47 | 57.82 | 156,901 | -0.22(-0.38%) |
Jan 27, 2020 | 57.02 | 58.62 | 56.97 | 58.04 | 132,644 | -0.38(-0.65%) |
Jan 24, 2020 | 59.26 | 59.98 | 58.06 | 58.42 | 143,500 | -0.42(-0.72%) |
Jan 23, 2020 | 58.60 | 59.49 | 58.40 | 58.84 | 256,960 | +0.34(+0.59%) |
Jan 22, 2020 | 57.43 | 58.87 | 56.79 | 58.50 | 265,305 | +1.46(+2.56%) |
Jan 21, 2020 | 56.90 | 57.58 | 56.54 | 57.04 | 174,260 | +0.04(+0.07%) |
Jan 17, 2020 | 58.42 | 58.60 | 56.93 | 57.00 | 158,400 | -1.43(-2.45%) |
Jan 16, 2020 | 58.28 | 58.64 | 57.72 | 58.43 | 185,761 | +0.65(+1.12%) |
Jan 15, 2020 | 57.00 | 58.24 | 57.00 | 57.78 | 108,175 | +0.62(+1.08%) |
Jan 14, 2020 | 57.25 | 57.62 | 56.78 | 57.16 | 134,988 | -0.20(-0.35%) |
Jan 13, 2020 | 56.78 | 57.55 | 56.53 | 57.36 | 168,992 | +0.68(+1.20%) |
Jan 10, 2020 | 56.39 | 56.69 | 55.73 | 56.68 | 122,600 | +0.46(+0.82%) |
Jan 09, 2020 | 56.32 | 56.68 | 55.82 | 56.22 | 120,621 | +0.12(+0.21%) |
Jan 08, 2020 | 55.97 | 56.51 | 55.88 | 56.10 | 132,977 | +0.31(+0.56%) |
Jan 07, 2020 | 55.99 | 56.27 | 55.31 | 55.79 | 92,040 | -0.12(-0.21%) |
Jan 06, 2020 | 55.47 | 56.15 | 55.12 | 55.91 | 116,441 | +0.03(+0.05%) |
Jan 03, 2020 | 55.41 | 56.12 | 55.41 | 55.88 | 142,600 | -0.22(-0.39%) |
Jan 02, 2020 | 55.76 | 56.37 | 55.30 | 56.10 | 131,906 | +0.68(+1.23%) |
Dec 31, 2019 | 55.33 | 55.83 | 55.20 | 55.42 | 139,300 | +0.08(+0.14%) |
Dec 30, 2019 | 56.25 | 56.25 | 55.18 | 55.34 | 216,623 | -0.77(-1.37%) |
Dec 27, 2019 | 56.57 | 56.57 | 55.92 | 56.11 | 66,800 | -0.37(-0.66%) |
Dec 26, 2019 | 57.02 | 57.10 | 56.16 | 56.48 | 68,375 | -0.48(-0.84%) |
Dec 24, 2019 | 57.04 | 57.28 | 56.74 | 56.96 | 33,400 | -0.19(-0.33%) |
Dec 23, 2019 | 57.41 | 57.41 | 56.42 | 57.15 | 79,576 | -0.02(-0.03%) |
Dec 20, 2019 | 57.29 | 57.45 | 56.80 | 57.17 | 314,300 | -0.05(-0.09%) |
Dec 19, 2019 | 56.93 | 57.38 | 56.42 | 57.22 | 81,553 | +0.26(+0.46%) |
Dec 18, 2019 | 56.76 | 57.34 | 56.17 | 56.96 | 198,413 | +0.32(+0.56%) |
Dec 17, 2019 | 56.51 | 57.05 | 55.98 | 56.64 | 180,420 | +0.09(+0.16%) |
Dec 16, 2019 | 56.54 | 57.70 | 56.25 | 56.55 | 197,525 | +0.37(+0.66%) |
Dec 13, 2019 | 55.66 | 56.49 | 55.44 | 56.18 | 201,500 | +0.61(+1.10%) |
Dec 12, 2019 | 55.63 | 56.25 | 55.40 | 55.57 | 246,335 | +0.06(+0.11%) |
Dec 11, 2019 | 55.66 | 55.76 | 54.82 | 55.51 | 214,849 | -0.27(-0.48%) |
Dec 10, 2019 | 55.50 | 55.95 | 55.48 | 55.78 | 131,873 | +0.12(+0.22%) |
Dec 09, 2019 | 55.39 | 55.92 | 55.10 | 55.66 | 173,145 | +0.04(+0.07%) |
Dec 06, 2019 | 56.57 | 56.57 | 55.41 | 55.62 | 201,500 | -0.33(-0.59%) |
Dec 05, 2019 | 55.67 | 56.26 | 55.07 | 55.95 | 362,362 | +0.36(+0.65%) |
Dec 04, 2019 | 56.22 | 56.37 | 55.31 | 55.59 | 239,502 | -0.27(-0.48%) |
Dec 03, 2019 | 55.21 | 56.23 | 54.13 | 55.86 | 712,290 | -0.01(-0.02%) |