Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.04 | 42.64 | 38.46 | 42.64 | 9,754,392 | -1.17(-2.68%) |
Feb 27, 2020 | 47.74 | 49.47 | 43.81 | 43.82 | 6,648,209 | -6.64(-13.15%) |
Feb 26, 2020 | 51.92 | 53.77 | 50.10 | 50.45 | 4,835,041 | -0.79(-1.55%) |
Feb 25, 2020 | 57.34 | 57.64 | 50.68 | 51.24 | 6,494,968 | -5.36(-9.47%) |
Feb 24, 2020 | 57.09 | 58.65 | 56.22 | 56.60 | 4,165,847 | -6.63(-10.49%) |
Feb 21, 2020 | 63.96 | 64.07 | 62.56 | 63.23 | 1,931,198 | -1.52(-2.35%) |
Feb 20, 2020 | 65.26 | 65.75 | 63.01 | 64.76 | 1,568,188 | -0.90(-1.37%) |
Feb 19, 2020 | 65.45 | 66.05 | 65.17 | 65.66 | 1,010,792 | +0.82(+1.27%) |
Feb 18, 2020 | 65.03 | 65.53 | 64.10 | 64.84 | 1,516,337 | -1.16(-1.76%) |
Feb 14, 2020 | 66.24 | 66.37 | 65.23 | 66.00 | 960,771 | -0.17(-0.26%) |
Feb 13, 2020 | 65.84 | 66.87 | 65.57 | 66.17 | 1,313,810 | -0.60(-0.90%) |
Feb 12, 2020 | 66.07 | 66.91 | 66.05 | 66.77 | 1,207,213 | +1.78(+2.74%) |
Feb 11, 2020 | 65.94 | 65.97 | 64.52 | 64.99 | 1,561,436 | +0.00(+0.00%) |
Feb 10, 2020 | 63.17 | 64.99 | 63.14 | 64.99 | 1,324,384 | +1.15(+1.81%) |
Feb 07, 2020 | 64.89 | 64.89 | 63.50 | 63.83 | 1,881,280 | -1.71(-2.61%) |
Feb 06, 2020 | 65.72 | 65.81 | 64.67 | 65.54 | 1,027,249 | +0.33(+0.51%) |
Feb 05, 2020 | 63.62 | 65.09 | 63.12 | 65.21 | 1,458,639 | +3.35(+5.41%) |
Feb 04, 2020 | 61.69 | 62.48 | 61.48 | 61.86 | 1,062,714 | +2.58(+4.34%) |
Feb 03, 2020 | 59.13 | 60.75 | 59.06 | 59.29 | 1,732,902 | +0.89(+1.52%) |
Jan 31, 2020 | 61.32 | 61.49 | 57.88 | 58.40 | 2,771,797 | -3.95(-6.34%) |
Jan 30, 2020 | 60.53 | 62.50 | 59.99 | 62.35 | 1,605,512 | +0.78(+1.27%) |
Jan 29, 2020 | 62.73 | 62.87 | 61.52 | 61.57 | 1,137,388 | -0.01(-0.02%) |
Jan 28, 2020 | 60.92 | 62.16 | 60.62 | 61.58 | 1,055,031 | +1.23(+2.03%) |
Jan 27, 2020 | 60.04 | 61.21 | 59.80 | 60.35 | 2,240,003 | -3.00(-4.73%) |
Jan 24, 2020 | 65.15 | 65.28 | 62.35 | 63.35 | 1,941,059 | -1.15(-1.79%) |
Jan 23, 2020 | 63.95 | 64.67 | 63.17 | 64.51 | 954,370 | -0.13(-0.20%) |
Jan 22, 2020 | 65.12 | 65.52 | 64.55 | 64.64 | 754,130 | -0.12(-0.18%) |
Jan 21, 2020 | 65.07 | 65.66 | 64.38 | 64.75 | 1,013,231 | -0.95(-1.45%) |
Jan 17, 2020 | 65.88 | 65.91 | 65.38 | 65.71 | 742,816 | +0.33(+0.51%) |
Jan 16, 2020 | 64.52 | 65.38 | 64.43 | 65.38 | 816,169 | +1.73(+2.72%) |
Jan 15, 2020 | 62.81 | 64.29 | 62.81 | 63.65 | 957,016 | +0.67(+1.06%) |
Jan 14, 2020 | 62.74 | 63.79 | 62.66 | 62.98 | 1,081,596 | +0.13(+0.21%) |
Jan 13, 2020 | 62.68 | 62.89 | 62.31 | 62.85 | 880,528 | +0.53(+0.84%) |
Jan 10, 2020 | 63.44 | 63.56 | 62.11 | 62.32 | 957,690 | -0.94(-1.49%) |
Jan 09, 2020 | 62.84 | 63.39 | 62.49 | 63.27 | 854,232 | +1.39(+2.24%) |
Jan 08, 2020 | 60.53 | 62.60 | 60.36 | 61.88 | 1,200,771 | +1.05(+1.73%) |
Jan 07, 2020 | 61.17 | 61.45 | 60.71 | 60.83 | 896,650 | -0.75(-1.22%) |
Jan 06, 2020 | 59.88 | 61.62 | 59.80 | 61.58 | 1,240,731 | +0.40(+0.65%) |
Jan 03, 2020 | 60.62 | 61.72 | 60.50 | 61.18 | 1,098,201 | -1.58(-2.51%) |
Jan 02, 2020 | 61.31 | 62.76 | 61.14 | 62.76 | 1,100,715 | +2.35(+3.89%) |
Dec 31, 2019 | 59.68 | 60.60 | 59.51 | 60.41 | 766,029 | +0.33(+0.55%) |
Dec 30, 2019 | 61.28 | 61.32 | 59.85 | 60.08 | 1,113,437 | -1.18(-1.92%) |
Dec 27, 2019 | 61.63 | 61.64 | 61.06 | 61.25 | 652,840 | +0.11(+0.18%) |
Dec 26, 2019 | 60.64 | 61.15 | 60.60 | 61.15 | 552,023 | +0.69(+1.14%) |
Dec 24, 2019 | 60.90 | 60.90 | 60.41 | 60.46 | 398,524 | -0.28(-0.46%) |
Dec 23, 2019 | 60.81 | 60.93 | 60.62 | 60.74 | 602,513 | +0.56(+0.94%) |
Dec 20, 2019 | 60.28 | 60.54 | 60.06 | 60.18 | 993,336 | +0.52(+0.88%) |
Dec 19, 2019 | 59.11 | 59.68 | 59.06 | 59.65 | 567,243 | +0.82(+1.39%) |
Dec 18, 2019 | 59.24 | 59.32 | 58.84 | 58.84 | 682,662 | -0.17(-0.29%) |
Dec 17, 2019 | 58.86 | 59.37 | 58.70 | 59.01 | 532,412 | +0.18(+0.31%) |
Dec 16, 2019 | 58.78 | 59.45 | 58.75 | 58.82 | 987,866 | +0.63(+1.08%) |
Dec 13, 2019 | 58.09 | 59.15 | 57.52 | 58.20 | 1,588,721 | +0.04(+0.08%) |
Dec 12, 2019 | 56.64 | 58.68 | 56.48 | 58.15 | 1,717,638 | +1.34(+2.36%) |
Dec 11, 2019 | 56.41 | 56.85 | 56.14 | 56.81 | 525,616 | +0.15(+0.27%) |
Dec 10, 2019 | 56.73 | 57.03 | 56.16 | 56.66 | 543,084 | -0.19(-0.33%) |
Dec 09, 2019 | 57.18 | 57.42 | 56.81 | 56.85 | 449,661 | -0.56(-0.97%) |
Dec 06, 2019 | 56.59 | 57.55 | 56.59 | 57.41 | 1,036,775 | +1.99(+3.59%) |
Dec 05, 2019 | 55.75 | 55.75 | 54.69 | 55.42 | 903,028 | +0.18(+0.33%) |
Dec 04, 2019 | 55.26 | 55.68 | 55.00 | 55.24 | 851,774 | +0.89(+1.64%) |
Dec 03, 2019 | 54.34 | 54.43 | 53.21 | 54.35 | 1,576,082 | -1.72(-3.08%) |