Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.16 | 55.00 | 52.30 | 54.55 | 2,919,800 | -0.59(-1.07%) |
Feb 27, 2020 | 56.15 | 56.69 | 54.03 | 55.14 | 2,852,407 | -1.86(-3.26%) |
Feb 26, 2020 | 57.75 | 58.49 | 56.77 | 57.00 | 2,696,646 | -0.80(-1.38%) |
Feb 25, 2020 | 60.00 | 60.10 | 57.78 | 57.80 | 2,243,772 | -2.16(-3.60%) |
Feb 24, 2020 | 59.58 | 60.17 | 58.90 | 59.96 | 1,335,232 | -0.49(-0.81%) |
Feb 21, 2020 | 60.58 | 60.78 | 60.16 | 60.45 | 1,212,700 | -0.35(-0.58%) |
Feb 20, 2020 | 60.98 | 60.98 | 60.23 | 60.80 | 1,461,285 | +0.09(+0.15%) |
Feb 19, 2020 | 60.57 | 60.85 | 60.36 | 60.71 | 936,783 | +0.28(+0.46%) |
Feb 18, 2020 | 59.80 | 60.61 | 59.71 | 60.43 | 2,062,042 | +0.37(+0.62%) |
Feb 14, 2020 | 59.79 | 60.39 | 59.32 | 60.06 | 959,000 | +0.83(+1.40%) |
Feb 13, 2020 | 59.50 | 59.79 | 59.09 | 59.23 | 1,425,490 | -0.31(-0.52%) |
Feb 12, 2020 | 59.31 | 60.20 | 59.13 | 59.54 | 675,853 | +0.66(+1.12%) |
Feb 11, 2020 | 59.39 | 59.56 | 58.41 | 58.88 | 828,771 | -0.16(-0.27%) |
Feb 10, 2020 | 59.00 | 59.54 | 58.91 | 59.04 | 969,976 | -0.26(-0.44%) |
Feb 07, 2020 | 59.25 | 59.90 | 58.85 | 59.30 | 1,135,300 | -0.15(-0.25%) |
Feb 06, 2020 | 59.74 | 60.30 | 59.30 | 59.45 | 1,275,309 | -1.10(-1.82%) |
Feb 05, 2020 | 60.89 | 62.10 | 60.33 | 60.55 | 2,082,377 | +0.19(+0.31%) |
Feb 04, 2020 | 60.19 | 61.19 | 60.19 | 60.36 | 1,000,695 | +0.49(+0.82%) |
Feb 03, 2020 | 61.39 | 61.69 | 59.80 | 59.87 | 1,122,977 | -1.51(-2.46%) |
Jan 31, 2020 | 61.75 | 62.53 | 61.29 | 61.38 | 1,388,900 | -0.52(-0.84%) |
Jan 30, 2020 | 63.39 | 63.39 | 61.27 | 61.90 | 2,153,236 | -2.14(-3.34%) |
Jan 29, 2020 | 64.08 | 64.39 | 63.72 | 64.04 | 849,989 | +0.13(+0.20%) |
Jan 28, 2020 | 63.43 | 64.71 | 63.43 | 63.91 | 1,158,221 | +0.55(+0.87%) |
Jan 27, 2020 | 63.43 | 63.50 | 62.93 | 63.36 | 847,736 | -0.58(-0.91%) |
Jan 24, 2020 | 64.75 | 64.89 | 63.53 | 63.94 | 650,600 | -0.76(-1.17%) |
Jan 23, 2020 | 64.20 | 64.93 | 63.40 | 64.70 | 911,342 | +0.47(+0.73%) |
Jan 22, 2020 | 65.00 | 65.00 | 64.19 | 64.23 | 1,757,300 | -0.62(-0.96%) |
Jan 21, 2020 | 64.55 | 65.33 | 64.09 | 64.85 | 1,459,961 | +0.48(+0.75%) |
Jan 17, 2020 | 64.91 | 65.00 | 64.20 | 64.37 | 1,087,800 | -0.63(-0.97%) |
Jan 16, 2020 | 64.84 | 65.16 | 64.41 | 65.00 | 626,248 | +0.34(+0.53%) |
Jan 15, 2020 | 65.00 | 65.34 | 64.65 | 64.66 | 1,087,517 | -0.42(-0.65%) |
Jan 14, 2020 | 65.00 | 65.34 | 64.80 | 65.08 | 1,772,634 | +0.22(+0.34%) |
Jan 13, 2020 | 64.25 | 65.23 | 63.92 | 64.86 | 1,651,641 | +0.73(+1.14%) |
Jan 10, 2020 | 63.64 | 64.15 | 63.36 | 64.13 | 1,111,300 | +0.48(+0.75%) |
Jan 09, 2020 | 63.60 | 63.85 | 63.06 | 63.65 | 912,888 | +0.10(+0.16%) |
Jan 08, 2020 | 63.21 | 63.61 | 63.06 | 63.55 | 928,175 | +0.34(+0.54%) |
Jan 07, 2020 | 63.42 | 63.42 | 62.42 | 63.21 | 1,003,411 | +0.09(+0.14%) |
Jan 06, 2020 | 62.71 | 63.41 | 62.68 | 63.12 | 993,659 | +0.37(+0.59%) |
Jan 03, 2020 | 62.96 | 63.06 | 61.95 | 62.75 | 928,300 | -0.08(-0.13%) |
Jan 02, 2020 | 63.00 | 63.14 | 62.59 | 62.83 | 718,776 | -0.04(-0.06%) |
Dec 31, 2019 | 61.31 | 62.87 | 61.00 | 62.87 | 2,005,700 | +1.56(+2.54%) |
Dec 30, 2019 | 61.80 | 62.20 | 61.16 | 61.31 | 1,081,273 | -0.47(-0.76%) |
Dec 27, 2019 | 62.02 | 62.36 | 61.72 | 61.78 | 796,600 | -0.24(-0.39%) |
Dec 26, 2019 | 61.81 | 62.23 | 61.71 | 62.02 | 1,101,212 | +0.12(+0.19%) |
Dec 24, 2019 | 61.95 | 62.09 | 61.42 | 61.90 | 621,500 | -0.25(-0.40%) |
Dec 23, 2019 | 62.51 | 62.84 | 61.71 | 62.15 | 1,035,961 | -0.36(-0.58%) |
Dec 20, 2019 | 62.50 | 62.64 | 62.12 | 62.51 | 1,841,900 | +0.06(+0.10%) |
Dec 19, 2019 | 62.95 | 63.35 | 62.13 | 62.45 | 1,366,972 | -0.63(-1.00%) |
Dec 18, 2019 | 63.00 | 63.65 | 62.72 | 63.08 | 1,119,046 | +0.21(+0.33%) |
Dec 17, 2019 | 63.45 | 64.34 | 62.66 | 62.87 | 1,440,299 | -0.30(-0.48%) |
Dec 16, 2019 | 62.60 | 63.52 | 62.52 | 63.17 | 1,182,168 | +0.48(+0.77%) |
Dec 13, 2019 | 62.57 | 62.72 | 61.57 | 62.69 | 1,172,200 | +0.23(+0.37%) |
Dec 12, 2019 | 61.44 | 62.78 | 61.41 | 62.46 | 1,645,362 | +0.71(+1.15%) |
Dec 11, 2019 | 60.50 | 61.75 | 60.44 | 61.75 | 1,268,342 | +1.20(+1.98%) |
Dec 10, 2019 | 60.56 | 60.95 | 60.19 | 60.55 | 1,361,197 | +0.39(+0.65%) |
Dec 09, 2019 | 59.15 | 60.25 | 58.95 | 60.16 | 1,289,429 | +1.01(+1.71%) |
Dec 06, 2019 | 58.92 | 59.51 | 58.92 | 59.15 | 748,300 | +0.19(+0.32%) |
Dec 05, 2019 | 58.85 | 59.56 | 58.84 | 58.96 | 727,754 | +0.08(+0.14%) |
Dec 04, 2019 | 58.83 | 59.22 | 58.21 | 58.88 | 710,070 | +0.29(+0.49%) |
Dec 03, 2019 | 58.37 | 59.35 | 58.13 | 58.59 | 656,199 | -0.16(-0.27%) |