Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.94 | 59.71 | 55.97 | 58.26 | 40,242,936 | -2.77(-4.54%) |
Feb 27, 2020 | 65.78 | 66.26 | 60.70 | 61.04 | 61,239,836 | -1.71(-2.73%) |
Feb 26, 2020 | 59.91 | 63.40 | 59.41 | 62.75 | 41,665,320 | +3.86(+6.56%) |
Feb 25, 2020 | 61.93 | 62.04 | 57.98 | 58.89 | 46,602,416 | -2.35(-3.84%) |
Feb 24, 2020 | 62.07 | 62.60 | 60.14 | 61.24 | 50,943,748 | +2.69(+4.59%) |
Feb 21, 2020 | 56.43 | 58.62 | 56.12 | 58.55 | 26,859,022 | +2.27(+4.03%) |
Feb 20, 2020 | 56.50 | 56.58 | 55.52 | 56.28 | 10,348,691 | -0.29(-0.52%) |
Feb 19, 2020 | 56.45 | 56.73 | 56.13 | 56.58 | 9,222,218 | +0.29(+0.51%) |
Feb 18, 2020 | 56.75 | 56.95 | 56.04 | 56.29 | 11,791,140 | -0.46(-0.81%) |
Feb 14, 2020 | 56.63 | 56.84 | 56.31 | 56.75 | 10,843,845 | +0.64(+1.14%) |
Feb 13, 2020 | 56.39 | 56.93 | 55.88 | 56.11 | 9,552,111 | -0.13(-0.22%) |
Feb 12, 2020 | 56.70 | 56.97 | 55.71 | 56.24 | 16,548,421 | -0.68(-1.20%) |
Feb 11, 2020 | 57.90 | 57.95 | 56.70 | 56.92 | 15,291,284 | -1.03(-1.78%) |
Feb 10, 2020 | 58.23 | 58.30 | 56.79 | 57.95 | 28,958,496 | +0.10(+0.17%) |
Feb 07, 2020 | 58.78 | 59.80 | 57.45 | 57.85 | 32,523,320 | +0.55(+0.97%) |
Feb 06, 2020 | 56.52 | 58.72 | 55.48 | 57.30 | 34,228,016 | +1.97(+3.55%) |
Feb 05, 2020 | 55.63 | 55.90 | 53.82 | 55.33 | 25,207,342 | -1.29(-2.27%) |
Feb 04, 2020 | 57.12 | 57.13 | 56.18 | 56.62 | 18,866,226 | +0.87(+1.57%) |
Feb 03, 2020 | 56.90 | 57.69 | 55.01 | 55.74 | 42,296,056 | +2.65(+5.00%) |
Jan 31, 2020 | 53.59 | 53.70 | 52.59 | 53.09 | 13,591,174 | -0.70(-1.30%) |
Jan 30, 2020 | 53.68 | 53.84 | 52.95 | 53.79 | 10,441,843 | -0.23(-0.42%) |
Jan 29, 2020 | 54.11 | 54.72 | 53.95 | 54.01 | 8,417,640 | -0.05(-0.09%) |
Jan 28, 2020 | 53.97 | 54.50 | 53.84 | 54.06 | 12,191,539 | +0.45(+0.83%) |
Jan 27, 2020 | 52.92 | 54.00 | 52.75 | 53.62 | 12,406,491 | +0.57(+1.08%) |
Jan 24, 2020 | 53.82 | 53.93 | 52.79 | 53.05 | 22,243,632 | -0.66(-1.24%) |
Jan 23, 2020 | 53.13 | 53.81 | 52.70 | 53.71 | 17,437,826 | +0.43(+0.80%) |
Jan 22, 2020 | 52.75 | 53.35 | 52.59 | 53.28 | 9,411,764 | +0.67(+1.28%) |
Jan 21, 2020 | 52.85 | 52.85 | 52.27 | 52.61 | 14,596,234 | -0.29(-0.56%) |
Jan 17, 2020 | 53.34 | 53.34 | 52.56 | 52.90 | 16,020,653 | -0.18(-0.35%) |
Jan 16, 2020 | 54.00 | 54.08 | 53.02 | 53.09 | 12,657,272 | -0.76(-1.40%) |
Jan 15, 2020 | 53.82 | 54.54 | 53.74 | 53.84 | 8,428,460 | -0.08(-0.16%) |
Jan 14, 2020 | 54.11 | 54.23 | 53.69 | 53.93 | 11,820,869 | -0.09(-0.17%) |
Jan 13, 2020 | 54.64 | 54.82 | 53.83 | 54.02 | 8,177,071 | -0.60(-1.11%) |
Jan 10, 2020 | 55.44 | 55.52 | 54.58 | 54.63 | 6,135,599 | -0.68(-1.23%) |
Jan 09, 2020 | 55.28 | 55.50 | 54.85 | 55.31 | 7,074,010 | +0.03(+0.06%) |
Jan 08, 2020 | 54.69 | 55.64 | 54.44 | 55.27 | 7,865,671 | +0.57(+1.04%) |
Jan 07, 2020 | 54.82 | 54.84 | 53.90 | 54.70 | 9,621,906 | -0.45(-0.81%) |
Jan 06, 2020 | 54.32 | 55.29 | 54.32 | 55.15 | 9,819,703 | +0.49(+0.89%) |
Jan 03, 2020 | 54.29 | 54.91 | 54.24 | 54.66 | 5,582,872 | -0.13(-0.25%) |
Jan 02, 2020 | 55.05 | 55.22 | 54.63 | 54.79 | 5,997,713 | +0.21(+0.38%) |
Dec 31, 2019 | 54.32 | 54.65 | 54.05 | 54.58 | 8,315,439 | +0.04(+0.08%) |
Dec 30, 2019 | 55.21 | 55.52 | 54.44 | 54.54 | 6,981,216 | -0.86(-1.55%) |
Dec 27, 2019 | 55.76 | 55.85 | 55.20 | 55.40 | 5,314,662 | -0.37(-0.66%) |
Dec 26, 2019 | 56.04 | 56.21 | 55.57 | 55.77 | 4,199,756 | -0.28(-0.49%) |
Dec 24, 2019 | 56.12 | 56.23 | 55.68 | 56.05 | 2,340,075 | -0.03(-0.04%) |
Dec 23, 2019 | 56.03 | 56.62 | 55.89 | 56.07 | 8,378,598 | -0.08(-0.15%) |
Dec 20, 2019 | 55.10 | 56.28 | 54.74 | 56.16 | 27,915,430 | +1.31(+2.39%) |
Dec 19, 2019 | 55.37 | 55.37 | 54.74 | 54.84 | 11,303,741 | -0.33(-0.59%) |
Dec 18, 2019 | 55.70 | 55.86 | 54.82 | 55.17 | 12,030,208 | -0.44(-0.79%) |
Dec 17, 2019 | 55.59 | 55.79 | 55.26 | 55.61 | 9,382,305 | +0.07(+0.12%) |
Dec 16, 2019 | 55.65 | 56.10 | 55.52 | 55.54 | 13,865,869 | +0.29(+0.53%) |
Dec 13, 2019 | 55.65 | 56.12 | 54.99 | 55.25 | 9,760,532 | -1.56(-2.75%) |
Dec 12, 2019 | 56.42 | 57.26 | 56.30 | 56.81 | 6,823,714 | +0.40(+0.71%) |
Dec 11, 2019 | 56.05 | 56.58 | 55.85 | 56.41 | 6,716,845 | +0.58(+1.04%) |
Dec 10, 2019 | 55.63 | 55.91 | 55.03 | 55.82 | 5,134,374 | +0.12(+0.22%) |
Dec 09, 2019 | 55.91 | 56.49 | 55.62 | 55.70 | 7,190,109 | -0.12(-0.22%) |
Dec 06, 2019 | 55.28 | 56.21 | 54.99 | 55.82 | 4,975,198 | +0.96(+1.74%) |
Dec 05, 2019 | 55.67 | 55.72 | 54.43 | 54.87 | 7,026,807 | -0.68(-1.23%) |
Dec 04, 2019 | 55.18 | 55.94 | 54.98 | 55.55 | 6,120,370 | +0.57(+1.03%) |
Dec 03, 2019 | 54.75 | 55.09 | 54.23 | 54.98 | 6,469,504 | -0.04(-0.08%) |