Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.41 | 67.89 | 60.25 | 67.29 | 113,847,832 | +4.35(+6.92%) |
Feb 27, 2020 | 63.51 | 66.53 | 62.01 | 62.94 | 90,667,512 | -3.71(-5.57%) |
Feb 26, 2020 | 65.26 | 68.59 | 65.24 | 66.65 | 75,068,432 | +1.39(+2.14%) |
Feb 25, 2020 | 68.80 | 69.42 | 64.24 | 65.25 | 105,744,640 | -2.80(-4.11%) |
Feb 24, 2020 | 67.28 | 70.19 | 66.74 | 68.05 | 85,401,672 | -5.18(-7.07%) |
Feb 21, 2020 | 75.75 | 76.00 | 72.38 | 73.23 | 77,233,424 | -3.64(-4.74%) |
Feb 20, 2020 | 77.88 | 78.77 | 73.80 | 76.87 | 81,192,360 | -1.49(-1.91%) |
Feb 19, 2020 | 75.08 | 78.54 | 75.08 | 78.37 | 69,468,320 | +4.51(+6.11%) |
Feb 18, 2020 | 71.13 | 74.03 | 70.93 | 73.85 | 62,274,476 | +1.69(+2.34%) |
Feb 14, 2020 | 71.53 | 73.45 | 71.22 | 72.16 | 104,604,032 | +4.73(+7.02%) |
Feb 13, 2020 | 67.29 | 68.10 | 67.01 | 67.43 | 51,723,364 | -0.44(-0.65%) |
Feb 12, 2020 | 67.24 | 67.93 | 66.85 | 67.87 | 37,309,800 | +1.16(+1.74%) |
Feb 11, 2020 | 66.57 | 67.86 | 65.95 | 66.71 | 63,973,524 | +1.23(+1.87%) |
Feb 10, 2020 | 62.88 | 65.49 | 62.83 | 65.48 | 53,079,492 | +2.83(+4.52%) |
Feb 07, 2020 | 62.91 | 63.13 | 62.40 | 62.65 | 19,050,238 | -0.66(-1.04%) |
Feb 06, 2020 | 62.79 | 63.31 | 61.97 | 63.31 | 21,873,504 | +0.87(+1.39%) |
Feb 05, 2020 | 62.75 | 62.85 | 61.61 | 62.44 | 20,885,744 | +0.90(+1.47%) |
Feb 04, 2020 | 61.27 | 61.73 | 60.76 | 61.54 | 27,220,480 | +1.69(+2.83%) |
Feb 03, 2020 | 58.69 | 60.04 | 58.63 | 59.85 | 25,657,842 | +0.97(+1.65%) |
Jan 31, 2020 | 60.75 | 60.87 | 58.46 | 58.87 | 37,188,084 | -2.34(-3.82%) |
Jan 30, 2020 | 60.16 | 61.34 | 59.61 | 61.21 | 29,131,280 | +0.03(+0.05%) |
Jan 29, 2020 | 61.60 | 61.97 | 60.74 | 61.18 | 25,985,248 | -0.57(-0.92%) |
Jan 28, 2020 | 60.47 | 62.07 | 59.94 | 61.75 | 31,147,714 | +1.98(+3.32%) |
Jan 27, 2020 | 59.33 | 60.32 | 57.83 | 59.76 | 47,168,508 | -2.61(-4.18%) |
Jan 24, 2020 | 64.12 | 64.62 | 61.83 | 62.37 | 37,498,908 | -0.59(-0.94%) |
Jan 23, 2020 | 62.68 | 63.05 | 61.79 | 62.97 | 24,475,906 | +0.70(+1.12%) |
Jan 22, 2020 | 62.19 | 63.15 | 62.00 | 62.27 | 23,993,996 | +0.53(+0.85%) |
Jan 21, 2020 | 61.71 | 62.08 | 61.40 | 61.74 | 21,874,414 | -0.33(-0.54%) |
Jan 17, 2020 | 62.18 | 62.25 | 61.60 | 62.07 | 25,479,162 | +0.09(+0.14%) |
Jan 16, 2020 | 61.69 | 62.05 | 61.45 | 61.99 | 28,501,422 | +0.84(+1.37%) |
Jan 15, 2020 | 61.70 | 61.93 | 60.89 | 61.15 | 26,392,912 | -0.43(-0.69%) |
Jan 14, 2020 | 62.32 | 62.57 | 61.44 | 61.58 | 36,050,908 | -1.17(-1.87%) |
Jan 13, 2020 | 61.67 | 63.00 | 61.44 | 62.75 | 32,110,590 | +1.91(+3.14%) |
Jan 10, 2020 | 61.59 | 61.89 | 60.70 | 60.84 | 31,771,146 | +0.32(+0.53%) |
Jan 09, 2020 | 60.72 | 61.24 | 59.98 | 60.52 | 25,612,230 | +0.66(+1.10%) |
Jan 08, 2020 | 59.70 | 60.27 | 59.30 | 59.86 | 27,820,762 | +0.11(+0.19%) |
Jan 07, 2020 | 59.32 | 60.20 | 58.86 | 59.75 | 31,615,408 | +0.72(+1.22%) |
Jan 06, 2020 | 57.85 | 59.08 | 57.59 | 59.03 | 26,367,152 | +0.24(+0.41%) |
Jan 03, 2020 | 58.54 | 59.22 | 58.29 | 58.78 | 20,658,574 | -0.96(-1.60%) |
Jan 02, 2020 | 59.45 | 59.74 | 58.95 | 59.74 | 23,847,442 | +1.15(+1.96%) |
Dec 31, 2019 | 57.50 | 58.69 | 57.31 | 58.59 | 23,212,232 | +0.74(+1.28%) |
Dec 30, 2019 | 58.77 | 58.82 | 57.54 | 57.85 | 25,907,954 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.85 | 58.72 | 58.98 | 25,581,566 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.27 | 59.56 | 18,357,350 | +0.14(+0.24%) |
Dec 24, 2019 | 59.32 | 59.59 | 58.97 | 59.42 | 13,940,913 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.47 | 35,649,132 | -0.14(-0.23%) |
Dec 20, 2019 | 59.30 | 59.86 | 59.10 | 59.61 | 60,577,012 | +0.97(+1.66%) |
Dec 19, 2019 | 57.50 | 58.77 | 57.45 | 58.63 | 44,712,000 | +1.48(+2.59%) |
Dec 18, 2019 | 57.20 | 57.76 | 57.11 | 57.15 | 34,493,704 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.16 | 56.85 | 32,246,732 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.79 | 55.97 | 56.07 | 32,224,420 | +0.29(+0.52%) |
Dec 13, 2019 | 55.83 | 57.02 | 55.24 | 55.78 | 45,676,316 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.98 | 53.74 | 55.80 | 40,599,532 | +1.68(+3.10%) |
Dec 11, 2019 | 53.39 | 54.18 | 53.36 | 54.12 | 23,473,172 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.61 | 53.28 | 25,740,142 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.52 | 52.83 | 21,271,672 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,333,510 | +0.85(+1.64%) |
Dec 05, 2019 | 52.37 | 52.52 | 51.67 | 51.98 | 18,561,562 | -0.17(-0.32%) |
Dec 04, 2019 | 52.55 | 52.77 | 51.86 | 52.15 | 27,450,466 | +0.44(+0.85%) |
Dec 03, 2019 | 50.27 | 51.75 | 49.90 | 51.71 | 47,545,204 | -0.40(-0.76%) |