Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.13 | 51.43 | 49.87 | 51.42 | 13,129,244 | +0.06(+0.11%) |
Feb 27, 2020 | 52.16 | 52.60 | 51.35 | 51.37 | 8,873,160 | -0.99(-1.89%) |
Feb 26, 2020 | 52.56 | 52.97 | 52.24 | 52.36 | 6,018,794 | +0.63(+1.21%) |
Feb 25, 2020 | 53.17 | 53.22 | 51.73 | 51.73 | 8,952,848 | -0.03(-0.05%) |
Feb 24, 2020 | 51.57 | 52.15 | 51.51 | 51.76 | 9,928,675 | -2.85(-5.23%) |
Feb 21, 2020 | 54.96 | 55.03 | 54.46 | 54.61 | 6,423,171 | -0.79(-1.42%) |
Feb 20, 2020 | 55.60 | 55.77 | 55.04 | 55.40 | 4,454,500 | -1.74(-3.05%) |
Feb 19, 2020 | 57.27 | 57.41 | 57.08 | 57.14 | 2,930,150 | -0.01(-0.02%) |
Feb 18, 2020 | 57.01 | 57.34 | 57.01 | 57.15 | 3,768,403 | -0.95(-1.63%) |
Feb 14, 2020 | 58.46 | 58.47 | 58.05 | 58.10 | 3,073,127 | +0.24(+0.42%) |
Feb 13, 2020 | 57.95 | 58.23 | 57.80 | 57.85 | 2,712,835 | -1.00(-1.70%) |
Feb 12, 2020 | 58.65 | 58.85 | 58.63 | 58.85 | 3,319,950 | +0.92(+1.58%) |
Feb 11, 2020 | 58.01 | 58.31 | 57.80 | 57.94 | 2,982,730 | +0.84(+1.47%) |
Feb 10, 2020 | 56.76 | 57.14 | 56.76 | 57.09 | 1,826,166 | +0.53(+0.94%) |
Feb 07, 2020 | 56.72 | 56.79 | 56.42 | 56.56 | 2,899,773 | -1.13(-1.96%) |
Feb 06, 2020 | 57.97 | 58.00 | 57.67 | 57.69 | 5,538,185 | +0.80(+1.41%) |
Feb 05, 2020 | 57.05 | 57.06 | 56.53 | 56.89 | 6,821,674 | +0.52(+0.93%) |
Feb 04, 2020 | 56.39 | 56.63 | 56.24 | 56.36 | 3,032,019 | +1.55(+2.83%) |
Feb 03, 2020 | 54.43 | 54.89 | 54.41 | 54.81 | 3,542,573 | +0.87(+1.61%) |
Jan 31, 2020 | 54.25 | 54.27 | 53.58 | 53.94 | 5,290,814 | -1.59(-2.86%) |
Jan 30, 2020 | 55.14 | 55.64 | 54.81 | 55.53 | 4,940,197 | -1.26(-2.22%) |
Jan 29, 2020 | 56.89 | 56.97 | 56.65 | 56.79 | 2,429,952 | +0.04(+0.07%) |
Jan 28, 2020 | 56.46 | 56.92 | 56.35 | 56.76 | 5,947,166 | -0.05(-0.08%) |
Jan 27, 2020 | 56.43 | 57.00 | 56.00 | 56.80 | 7,658,694 | -2.05(-3.48%) |
Jan 24, 2020 | 59.38 | 59.39 | 58.51 | 58.85 | 3,610,715 | -0.33(-0.55%) |
Jan 23, 2020 | 58.97 | 59.38 | 58.61 | 59.18 | 3,899,864 | -0.60(-1.00%) |
Jan 22, 2020 | 59.83 | 59.90 | 59.59 | 59.78 | 4,250,981 | +1.16(+1.98%) |
Jan 21, 2020 | 58.98 | 59.06 | 58.61 | 58.62 | 3,376,766 | -1.30(-2.17%) |
Jan 17, 2020 | 59.90 | 59.96 | 59.71 | 59.92 | 1,599,513 | +0.09(+0.16%) |
Jan 16, 2020 | 59.80 | 60.04 | 59.72 | 59.83 | 2,505,395 | +0.72(+1.22%) |
Jan 15, 2020 | 59.37 | 59.48 | 59.01 | 59.11 | 4,953,404 | -0.66(-1.11%) |
Jan 14, 2020 | 59.62 | 59.79 | 59.43 | 59.77 | 4,070,987 | -0.20(-0.33%) |
Jan 13, 2020 | 59.31 | 59.98 | 59.24 | 59.97 | 4,528,558 | +1.31(+2.23%) |
Jan 10, 2020 | 58.60 | 58.79 | 58.47 | 58.66 | 4,170,535 | +0.68(+1.18%) |
Jan 09, 2020 | 58.15 | 58.21 | 57.85 | 57.97 | 4,510,419 | +0.54(+0.94%) |
Jan 08, 2020 | 56.98 | 57.80 | 56.95 | 57.43 | 3,746,415 | +0.04(+0.07%) |
Jan 07, 2020 | 57.25 | 57.39 | 57.14 | 57.39 | 3,432,383 | +0.61(+1.07%) |
Jan 06, 2020 | 56.43 | 56.90 | 56.39 | 56.79 | 2,289,778 | -0.21(-0.36%) |
Jan 03, 2020 | 57.13 | 57.35 | 56.98 | 56.99 | 2,524,957 | -1.18(-2.03%) |
Jan 02, 2020 | 57.81 | 58.17 | 57.72 | 58.17 | 3,423,402 | -0.02(-0.03%) |
Dec 31, 2019 | 58.10 | 58.31 | 57.94 | 58.19 | 1,381,271 | +0.27(+0.47%) |
Dec 30, 2019 | 58.53 | 58.60 | 57.86 | 57.92 | 2,722,513 | -0.55(-0.94%) |
Dec 27, 2019 | 58.53 | 58.65 | 58.25 | 58.47 | 2,514,804 | +0.83(+1.44%) |
Dec 26, 2019 | 57.57 | 57.68 | 57.55 | 57.64 | 1,068,180 | +0.36(+0.64%) |
Dec 24, 2019 | 57.31 | 57.31 | 57.13 | 57.27 | 1,351,239 | -0.44(-0.76%) |
Dec 23, 2019 | 57.65 | 57.73 | 57.55 | 57.71 | 3,781,963 | -0.22(-0.39%) |
Dec 20, 2019 | 57.97 | 58.02 | 57.85 | 57.94 | 2,505,078 | +0.36(+0.63%) |
Dec 19, 2019 | 57.22 | 57.62 | 57.17 | 57.57 | 2,802,561 | +0.16(+0.28%) |
Dec 18, 2019 | 57.23 | 57.41 | 57.15 | 57.41 | 5,248,586 | -0.01(-0.02%) |
Dec 17, 2019 | 57.10 | 57.51 | 57.03 | 57.42 | 5,890,093 | +0.99(+1.76%) |
Dec 16, 2019 | 56.38 | 56.64 | 56.36 | 56.43 | 3,158,369 | +0.41(+0.73%) |
Dec 13, 2019 | 55.90 | 56.46 | 55.59 | 56.02 | 5,344,990 | +0.14(+0.25%) |
Dec 12, 2019 | 54.56 | 56.06 | 54.50 | 55.88 | 8,155,164 | +1.91(+3.55%) |
Dec 11, 2019 | 53.40 | 54.10 | 53.36 | 53.97 | 6,063,641 | +0.65(+1.22%) |
Dec 10, 2019 | 53.19 | 53.38 | 53.09 | 53.32 | 2,472,756 | +0.49(+0.92%) |
Dec 09, 2019 | 52.99 | 53.09 | 52.80 | 52.83 | 2,177,010 | -0.39(-0.74%) |
Dec 06, 2019 | 53.06 | 53.34 | 53.04 | 53.23 | 2,626,736 | +0.71(+1.36%) |
Dec 05, 2019 | 52.40 | 52.60 | 52.28 | 52.51 | 2,634,989 | -0.17(-0.33%) |
Dec 04, 2019 | 52.70 | 52.85 | 52.64 | 52.69 | 3,808,558 | +0.10(+0.19%) |
Dec 03, 2019 | 52.32 | 52.59 | 52.16 | 52.59 | 4,061,414 | -0.61(-1.15%) |