Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.23 | 55.87 | 53.92 | 55.34 | 331,200 | -1.39(-2.45%) |
Feb 27, 2020 | 59.22 | 59.40 | 56.73 | 56.73 | 168,760 | -3.26(-5.43%) |
Feb 26, 2020 | 60.59 | 61.12 | 59.99 | 59.99 | 331,830 | -0.62(-1.02%) |
Feb 25, 2020 | 62.40 | 62.40 | 60.50 | 60.61 | 184,306 | -1.64(-2.63%) |
Feb 24, 2020 | 62.01 | 62.77 | 62.00 | 62.25 | 151,308 | -0.73(-1.17%) |
Feb 21, 2020 | 62.60 | 63.10 | 62.60 | 62.98 | 100,800 | +0.33(+0.53%) |
Feb 20, 2020 | 62.04 | 62.70 | 61.74 | 62.66 | 186,842 | +0.73(+1.19%) |
Feb 19, 2020 | 62.85 | 62.85 | 61.91 | 61.92 | 112,346 | -0.97(-1.54%) |
Feb 18, 2020 | 62.87 | 63.00 | 62.50 | 62.89 | 222,732 | +0.02(+0.02%) |
Feb 14, 2020 | 62.32 | 62.90 | 62.23 | 62.88 | 83,200 | +0.77(+1.23%) |
Feb 13, 2020 | 61.67 | 62.27 | 61.67 | 62.11 | 85,624 | +0.34(+0.54%) |
Feb 12, 2020 | 61.52 | 61.96 | 61.35 | 61.77 | 201,726 | +0.34(+0.55%) |
Feb 11, 2020 | 61.16 | 61.75 | 61.16 | 61.44 | 78,048 | +0.47(+0.78%) |
Feb 10, 2020 | 60.52 | 60.98 | 60.42 | 60.97 | 141,904 | +0.70(+1.15%) |
Feb 07, 2020 | 60.34 | 60.41 | 60.05 | 60.27 | 284,400 | +0.03(+0.04%) |
Feb 06, 2020 | 60.13 | 60.40 | 60.12 | 60.24 | 128,894 | +0.26(+0.43%) |
Feb 05, 2020 | 60.19 | 60.27 | 59.88 | 59.98 | 73,188 | -0.07(-0.12%) |
Feb 04, 2020 | 59.58 | 60.29 | 59.58 | 60.05 | 110,086 | +0.67(+1.14%) |
Feb 03, 2020 | 59.39 | 59.87 | 59.31 | 59.38 | 124,486 | +0.10(+0.17%) |
Jan 31, 2020 | 59.98 | 59.98 | 59.12 | 59.28 | 149,800 | -0.77(-1.29%) |
Jan 30, 2020 | 59.87 | 60.14 | 59.61 | 60.05 | 185,650 | +0.13(+0.23%) |
Jan 29, 2020 | 60.28 | 60.28 | 59.85 | 59.92 | 107,120 | -0.24(-0.40%) |
Jan 28, 2020 | 60.22 | 60.38 | 60.08 | 60.16 | 116,846 | +0.15(+0.26%) |
Jan 27, 2020 | 60.06 | 60.20 | 59.88 | 60.01 | 88,680 | -0.32(-0.53%) |
Jan 24, 2020 | 60.60 | 60.70 | 60.16 | 60.33 | 151,000 | -0.12(-0.20%) |
Jan 23, 2020 | 59.97 | 60.47 | 59.84 | 60.45 | 124,092 | +0.55(+0.93%) |
Jan 22, 2020 | 60.49 | 60.73 | 59.76 | 59.89 | 135,356 | -0.55(-0.92%) |
Jan 21, 2020 | 59.87 | 60.45 | 59.76 | 60.45 | 150,854 | +0.65(+1.08%) |
Jan 17, 2020 | 59.67 | 60.01 | 59.47 | 59.80 | 198,600 | +0.09(+0.16%) |
Jan 16, 2020 | 59.27 | 59.70 | 59.22 | 59.70 | 118,014 | +0.53(+0.90%) |
Jan 15, 2020 | 58.84 | 59.33 | 58.84 | 59.17 | 140,696 | +0.39(+0.67%) |
Jan 14, 2020 | 58.99 | 58.99 | 58.47 | 58.78 | 147,016 | -0.27(-0.46%) |
Jan 13, 2020 | 58.44 | 59.06 | 58.44 | 59.05 | 259,946 | +0.70(+1.19%) |
Jan 10, 2020 | 57.97 | 58.44 | 57.87 | 58.35 | 282,200 | +0.51(+0.88%) |
Jan 09, 2020 | 57.84 | 58.01 | 57.74 | 57.84 | 188,416 | -0.05(-0.09%) |
Jan 08, 2020 | 57.67 | 58.02 | 57.50 | 57.90 | 251,998 | +0.27(+0.46%) |
Jan 07, 2020 | 58.13 | 58.13 | 57.40 | 57.63 | 212,296 | -0.72(-1.23%) |
Jan 06, 2020 | 58.24 | 58.55 | 58.09 | 58.35 | 213,676 | +0.11(+0.18%) |
Jan 03, 2020 | 57.46 | 58.35 | 57.45 | 58.24 | 191,800 | +0.53(+0.93%) |
Jan 02, 2020 | 58.75 | 58.75 | 57.50 | 57.71 | 746,674 | -0.78(-1.34%) |
Dec 31, 2019 | 57.94 | 58.51 | 57.94 | 58.49 | 156,000 | +0.46(+0.79%) |
Dec 30, 2019 | 57.94 | 58.13 | 57.78 | 58.03 | 174,074 | -0.01(-0.02%) |
Dec 27, 2019 | 57.92 | 58.14 | 57.83 | 58.05 | 137,000 | +0.20(+0.35%) |
Dec 26, 2019 | 57.53 | 57.84 | 57.51 | 57.84 | 91,228 | +0.35(+0.61%) |
Dec 24, 2019 | 57.52 | 57.65 | 57.26 | 57.49 | 88,000 | +0.14(+0.24%) |
Dec 23, 2019 | 57.70 | 57.88 | 57.28 | 57.35 | 243,680 | -0.30(-0.53%) |
Dec 20, 2019 | 57.47 | 57.88 | 57.47 | 57.66 | 327,000 | +0.27(+0.47%) |
Dec 19, 2019 | 56.75 | 57.39 | 56.75 | 57.39 | 397,078 | +0.57(+1.00%) |
Dec 18, 2019 | 56.20 | 56.98 | 56.20 | 56.82 | 241,536 | +0.57(+1.01%) |
Dec 17, 2019 | 57.06 | 57.28 | 56.16 | 56.25 | 518,726 | -0.66(-1.15%) |
Dec 16, 2019 | 56.67 | 57.02 | 56.17 | 56.91 | 271,220 | -0.05(-0.08%) |
Dec 13, 2019 | 56.93 | 57.19 | 56.46 | 56.95 | 324,600 | +0.08(+0.14%) |
Dec 12, 2019 | 57.83 | 57.94 | 56.74 | 56.87 | 434,508 | -0.88(-1.52%) |
Dec 11, 2019 | 58.53 | 58.53 | 57.52 | 57.75 | 154,486 | -0.66(-1.12%) |
Dec 10, 2019 | 58.77 | 58.88 | 58.23 | 58.41 | 90,206 | -0.30(-0.50%) |
Dec 09, 2019 | 58.63 | 58.81 | 58.39 | 58.70 | 142,604 | +0.10(+0.16%) |
Dec 06, 2019 | 58.60 | 58.91 | 58.59 | 58.60 | 159,200 | +0.02(+0.04%) |
Dec 05, 2019 | 58.45 | 58.58 | 58.25 | 58.58 | 193,784 | +0.00(+0.00%) |
Dec 04, 2019 | 58.16 | 58.74 | 58.16 | 58.58 | 223,538 | +0.34(+0.58%) |
Dec 03, 2019 | 57.79 | 58.41 | 57.79 | 58.24 | 394,240 | +0.32(+0.56%) |