Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 57.47 | 60.80 | 57.30 | 60.64 | 373,962 | +0.83(+1.38%) |
Feb 27, 2020 | 60.37 | 62.50 | 59.17 | 59.81 | 447,096 | -1.97(-3.19%) |
Feb 26, 2020 | 62.38 | 63.39 | 61.38 | 61.78 | 277,388 | -0.51(-0.82%) |
Feb 25, 2020 | 64.75 | 65.16 | 61.90 | 62.29 | 358,277 | -1.90(-2.96%) |
Feb 24, 2020 | 63.28 | 64.73 | 62.72 | 64.19 | 432,613 | -2.97(-4.42%) |
Feb 21, 2020 | 68.40 | 68.44 | 66.64 | 67.16 | 317,118 | -1.61(-2.35%) |
Feb 20, 2020 | 69.16 | 69.73 | 67.33 | 68.77 | 271,863 | -0.36(-0.51%) |
Feb 19, 2020 | 68.91 | 69.48 | 68.73 | 69.13 | 322,653 | +0.84(+1.22%) |
Feb 18, 2020 | 67.64 | 68.03 | 67.25 | 68.29 | 253,752 | +1.02(+1.51%) |
Feb 14, 2020 | 67.38 | 67.88 | 67.10 | 67.28 | 258,817 | +0.12(+0.19%) |
Feb 13, 2020 | 66.08 | 67.61 | 66.01 | 67.15 | 180,018 | +0.43(+0.65%) |
Feb 12, 2020 | 66.55 | 66.79 | 66.14 | 66.72 | 235,201 | +0.74(+1.12%) |
Feb 11, 2020 | 65.82 | 66.52 | 65.46 | 65.98 | 249,597 | +0.66(+1.01%) |
Feb 10, 2020 | 64.60 | 65.41 | 64.55 | 65.32 | 196,301 | +0.90(+1.40%) |
Feb 07, 2020 | 64.27 | 64.82 | 64.17 | 64.41 | 199,995 | -0.02(-0.03%) |
Feb 06, 2020 | 63.89 | 65.04 | 63.44 | 64.43 | 288,390 | +0.83(+1.30%) |
Feb 05, 2020 | 66.28 | 66.28 | 63.34 | 63.61 | 412,265 | -2.19(-3.33%) |
Feb 04, 2020 | 65.08 | 66.57 | 64.43 | 65.80 | 496,741 | +2.56(+4.06%) |
Feb 03, 2020 | 61.11 | 63.27 | 61.11 | 63.23 | 298,643 | +2.55(+4.21%) |
Jan 31, 2020 | 61.72 | 61.72 | 60.22 | 60.68 | 140,027 | -1.01(-1.63%) |
Jan 30, 2020 | 60.82 | 61.69 | 60.69 | 61.68 | 108,116 | +0.67(+1.10%) |
Jan 29, 2020 | 61.18 | 61.34 | 60.55 | 61.01 | 84,558 | +0.18(+0.30%) |
Jan 28, 2020 | 60.09 | 60.94 | 59.88 | 60.83 | 164,717 | +1.31(+2.19%) |
Jan 27, 2020 | 58.88 | 59.91 | 58.26 | 59.52 | 198,729 | -1.29(-2.12%) |
Jan 24, 2020 | 61.75 | 61.95 | 60.17 | 60.81 | 137,529 | -0.44(-0.72%) |
Jan 23, 2020 | 60.60 | 61.39 | 60.27 | 61.25 | 111,463 | +0.35(+0.57%) |
Jan 22, 2020 | 61.21 | 61.75 | 60.75 | 60.91 | 129,078 | +0.23(+0.38%) |
Jan 21, 2020 | 60.68 | 61.03 | 60.46 | 60.68 | 86,203 | +0.00(+0.00%) |
Jan 17, 2020 | 60.85 | 60.93 | 60.51 | 60.68 | 82,559 | +0.09(+0.14%) |
Jan 16, 2020 | 60.32 | 60.59 | 60.01 | 60.59 | 76,451 | +0.42(+0.70%) |
Jan 15, 2020 | 60.28 | 60.87 | 60.04 | 60.17 | 125,334 | -0.03(-0.05%) |
Jan 14, 2020 | 60.30 | 60.63 | 59.71 | 60.20 | 109,374 | +0.09(+0.14%) |
Jan 13, 2020 | 59.16 | 60.19 | 59.16 | 60.11 | 119,456 | +1.46(+2.49%) |
Jan 10, 2020 | 59.22 | 59.22 | 58.46 | 58.65 | 72,044 | -0.21(-0.36%) |
Jan 09, 2020 | 59.05 | 59.22 | 58.36 | 58.86 | 124,649 | +0.28(+0.48%) |
Jan 08, 2020 | 57.79 | 58.88 | 57.73 | 58.58 | 98,871 | +0.89(+1.55%) |
Jan 07, 2020 | 57.25 | 57.86 | 57.14 | 57.69 | 126,278 | +0.76(+1.33%) |
Jan 06, 2020 | 55.80 | 57.00 | 55.66 | 56.93 | 216,294 | +0.64(+1.14%) |
Jan 03, 2020 | 55.94 | 56.59 | 55.94 | 56.29 | 544,390 | -0.25(-0.44%) |
Jan 02, 2020 | 55.75 | 56.57 | 55.75 | 56.54 | 794,586 | +1.22(+2.21%) |
Dec 31, 2019 | 54.76 | 55.40 | 54.57 | 55.32 | 940,008 | +0.18(+0.33%) |
Dec 30, 2019 | 56.32 | 56.32 | 54.95 | 55.13 | 119,545 | -1.18(-2.10%) |
Dec 27, 2019 | 57.00 | 57.00 | 56.21 | 56.32 | 63,923 | -0.35(-0.61%) |
Dec 26, 2019 | 56.48 | 56.81 | 56.48 | 56.66 | 75,821 | +0.44(+0.78%) |
Dec 24, 2019 | 55.97 | 56.24 | 55.86 | 56.22 | 25,923 | +0.26(+0.47%) |
Dec 23, 2019 | 55.69 | 56.16 | 55.53 | 55.96 | 100,788 | +0.52(+0.94%) |
Dec 20, 2019 | 55.52 | 55.70 | 55.32 | 55.44 | 83,912 | +0.16(+0.30%) |
Dec 19, 2019 | 54.77 | 55.30 | 54.77 | 55.28 | 92,374 | +0.58(+1.05%) |
Dec 18, 2019 | 54.22 | 54.90 | 54.21 | 54.70 | 92,064 | +0.61(+1.12%) |
Dec 17, 2019 | 54.31 | 54.31 | 53.92 | 54.10 | 38,498 | -0.13(-0.25%) |
Dec 16, 2019 | 53.41 | 54.38 | 53.41 | 54.23 | 132,938 | +1.25(+2.36%) |
Dec 13, 2019 | 53.15 | 53.72 | 52.96 | 52.98 | 41,227 | -0.16(-0.31%) |
Dec 12, 2019 | 52.99 | 53.41 | 52.77 | 53.15 | 51,694 | +0.22(+0.42%) |
Dec 11, 2019 | 53.04 | 53.04 | 52.73 | 52.92 | 62,459 | +0.05(+0.09%) |
Dec 10, 2019 | 53.12 | 53.17 | 52.76 | 52.88 | 67,542 | -0.10(-0.20%) |
Dec 09, 2019 | 53.03 | 53.49 | 52.97 | 52.98 | 41,174 | -0.18(-0.34%) |
Dec 06, 2019 | 53.20 | 53.40 | 53.06 | 53.16 | 118,581 | +0.47(+0.89%) |
Dec 05, 2019 | 52.68 | 52.80 | 52.34 | 52.69 | 32,734 | +0.09(+0.16%) |
Dec 04, 2019 | 52.61 | 52.73 | 52.39 | 52.61 | 112,848 | +0.23(+0.44%) |
Dec 03, 2019 | 51.52 | 52.40 | 51.21 | 52.38 | 118,050 | +0.07(+0.13%) |