Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.97 | 56.12 | 53.47 | 56.09 | 5,548,250 | -0.80(-1.41%) |
Feb 27, 2020 | 57.99 | 58.71 | 56.68 | 56.89 | 3,742,246 | -2.56(-4.31%) |
Feb 26, 2020 | 59.62 | 60.92 | 59.44 | 59.45 | 2,153,539 | -0.17(-0.28%) |
Feb 25, 2020 | 61.68 | 62.01 | 59.27 | 59.62 | 1,991,083 | -1.78(-2.89%) |
Feb 24, 2020 | 61.62 | 62.49 | 61.30 | 61.40 | 2,507,698 | -2.28(-3.58%) |
Feb 21, 2020 | 63.83 | 63.99 | 63.04 | 63.68 | 1,222,182 | -0.20(-0.31%) |
Feb 20, 2020 | 63.47 | 63.98 | 63.04 | 63.88 | 934,706 | +0.36(+0.56%) |
Feb 19, 2020 | 63.30 | 63.78 | 63.14 | 63.52 | 1,067,920 | +0.35(+0.55%) |
Feb 18, 2020 | 63.32 | 63.70 | 62.75 | 63.18 | 1,827,395 | -0.39(-0.62%) |
Feb 14, 2020 | 62.55 | 63.92 | 62.34 | 63.57 | 1,767,845 | +1.24(+2.00%) |
Feb 13, 2020 | 60.69 | 62.48 | 60.10 | 62.32 | 1,680,099 | +1.91(+3.16%) |
Feb 12, 2020 | 60.31 | 60.58 | 59.67 | 60.42 | 1,216,574 | +0.28(+0.47%) |
Feb 11, 2020 | 59.99 | 60.50 | 59.78 | 60.14 | 859,675 | +0.44(+0.74%) |
Feb 10, 2020 | 59.35 | 59.79 | 59.35 | 59.70 | 885,937 | +0.17(+0.28%) |
Feb 07, 2020 | 59.86 | 60.11 | 59.45 | 59.53 | 1,004,515 | -0.54(-0.90%) |
Feb 06, 2020 | 59.25 | 60.19 | 59.14 | 60.07 | 1,557,360 | +1.00(+1.69%) |
Feb 05, 2020 | 59.02 | 59.16 | 58.58 | 59.07 | 970,564 | +0.40(+0.69%) |
Feb 04, 2020 | 58.57 | 58.98 | 58.40 | 58.67 | 1,088,253 | +0.74(+1.28%) |
Feb 03, 2020 | 57.54 | 58.43 | 57.32 | 57.93 | 1,064,322 | +0.67(+1.18%) |
Jan 31, 2020 | 57.69 | 57.79 | 56.96 | 57.25 | 1,004,195 | -0.90(-1.54%) |
Jan 30, 2020 | 57.74 | 58.21 | 57.54 | 58.15 | 946,169 | -0.06(-0.10%) |
Jan 29, 2020 | 58.56 | 58.58 | 57.77 | 58.21 | 1,188,239 | -0.24(-0.42%) |
Jan 28, 2020 | 57.88 | 58.48 | 57.62 | 58.45 | 1,150,781 | +0.71(+1.23%) |
Jan 27, 2020 | 57.29 | 57.95 | 56.74 | 57.74 | 1,349,055 | -0.60(-1.03%) |
Jan 24, 2020 | 58.66 | 59.01 | 58.23 | 58.34 | 1,265,908 | -0.20(-0.34%) |
Jan 23, 2020 | 57.76 | 58.55 | 57.62 | 58.54 | 1,640,495 | +0.67(+1.16%) |
Jan 22, 2020 | 58.23 | 58.43 | 57.86 | 57.86 | 1,508,657 | -0.22(-0.37%) |
Jan 21, 2020 | 58.20 | 58.23 | 57.83 | 58.08 | 927,692 | -0.17(-0.29%) |
Jan 17, 2020 | 57.91 | 58.60 | 57.76 | 58.25 | 1,436,641 | +0.53(+0.92%) |
Jan 16, 2020 | 57.00 | 57.72 | 56.90 | 57.71 | 1,411,050 | +0.93(+1.63%) |
Jan 15, 2020 | 56.36 | 56.84 | 56.28 | 56.79 | 1,109,919 | +0.57(+1.02%) |
Jan 14, 2020 | 55.77 | 56.34 | 55.51 | 56.22 | 1,462,701 | +0.39(+0.70%) |
Jan 13, 2020 | 54.86 | 55.85 | 54.86 | 55.82 | 1,249,912 | +1.23(+2.26%) |
Jan 10, 2020 | 54.70 | 54.75 | 54.36 | 54.59 | 886,167 | +0.11(+0.21%) |
Jan 09, 2020 | 54.32 | 54.83 | 54.30 | 54.48 | 1,164,492 | +0.36(+0.66%) |
Jan 08, 2020 | 54.08 | 54.43 | 54.06 | 54.12 | 1,473,612 | +0.07(+0.12%) |
Jan 07, 2020 | 54.35 | 54.50 | 54.05 | 54.06 | 674,518 | -0.34(-0.62%) |
Jan 06, 2020 | 53.86 | 54.39 | 53.76 | 54.39 | 816,624 | +0.28(+0.52%) |
Jan 03, 2020 | 53.67 | 54.47 | 53.59 | 54.11 | 1,051,448 | -0.02(-0.03%) |
Jan 02, 2020 | 54.16 | 54.40 | 53.78 | 54.13 | 1,804,760 | +0.07(+0.12%) |
Dec 31, 2019 | 54.08 | 54.19 | 53.81 | 54.06 | 1,142,642 | -0.02(-0.03%) |
Dec 30, 2019 | 54.33 | 54.37 | 53.89 | 54.08 | 949,187 | -0.24(-0.45%) |
Dec 27, 2019 | 54.44 | 54.47 | 54.01 | 54.33 | 784,390 | +0.14(+0.26%) |
Dec 26, 2019 | 54.04 | 54.25 | 53.83 | 54.19 | 509,991 | +0.28(+0.52%) |
Dec 24, 2019 | 53.85 | 53.94 | 53.43 | 53.91 | 573,886 | +0.06(+0.10%) |
Dec 23, 2019 | 54.49 | 54.63 | 53.79 | 53.85 | 968,978 | -0.66(-1.22%) |
Dec 20, 2019 | 54.39 | 55.10 | 54.39 | 54.51 | 1,054,763 | -0.08(-0.15%) |
Dec 19, 2019 | 53.99 | 54.74 | 53.96 | 54.60 | 1,135,272 | +0.50(+0.92%) |
Dec 18, 2019 | 54.26 | 54.35 | 53.99 | 54.10 | 778,061 | -0.11(-0.21%) |
Dec 17, 2019 | 54.25 | 54.33 | 53.83 | 54.21 | 1,088,815 | +0.05(+0.09%) |
Dec 16, 2019 | 54.01 | 54.28 | 53.83 | 54.17 | 2,806,922 | +0.48(+0.89%) |
Dec 13, 2019 | 53.51 | 53.85 | 53.26 | 53.69 | 2,107,387 | +0.13(+0.24%) |
Dec 12, 2019 | 54.40 | 54.55 | 53.48 | 53.56 | 1,855,844 | -0.84(-1.55%) |
Dec 11, 2019 | 54.31 | 54.72 | 54.16 | 54.40 | 943,503 | +0.22(+0.41%) |
Dec 10, 2019 | 54.06 | 54.26 | 53.69 | 54.18 | 1,037,645 | +0.00(+0.00%) |
Dec 09, 2019 | 54.45 | 54.60 | 54.16 | 54.18 | 1,384,979 | -0.30(-0.55%) |
Dec 06, 2019 | 54.91 | 54.96 | 54.36 | 54.48 | 1,607,588 | +0.07(+0.14%) |
Dec 05, 2019 | 54.37 | 54.49 | 54.13 | 54.40 | 1,286,103 | +0.21(+0.38%) |
Dec 04, 2019 | 53.78 | 54.26 | 53.55 | 54.20 | 1,498,852 | +0.71(+1.33%) |
Dec 03, 2019 | 53.32 | 53.60 | 53.00 | 53.48 | 1,443,234 | -0.23(-0.44%) |