Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.29 | 54.55 | 53.37 | 54.42 | 17,282 | -1.51(-2.69%) |
Feb 27, 2020 | 57.67 | 57.67 | 55.92 | 55.92 | 8,747 | -2.34(-4.02%) |
Feb 26, 2020 | 58.62 | 58.92 | 58.26 | 58.26 | 9,691 | -0.45(-0.77%) |
Feb 25, 2020 | 59.66 | 59.76 | 58.67 | 58.72 | 35,988 | -1.34(-2.22%) |
Feb 24, 2020 | 59.96 | 60.38 | 59.96 | 60.05 | 23,844 | -0.98(-1.60%) |
Feb 21, 2020 | 60.71 | 61.07 | 60.71 | 61.03 | 10,857 | +0.19(+0.31%) |
Feb 20, 2020 | 60.44 | 60.86 | 60.30 | 60.84 | 9,861 | +0.21(+0.34%) |
Feb 19, 2020 | 61.24 | 61.24 | 60.64 | 60.64 | 7,825 | -0.44(-0.72%) |
Feb 18, 2020 | 61.13 | 61.18 | 60.83 | 61.07 | 28,247 | -0.14(-0.24%) |
Feb 14, 2020 | 60.89 | 61.22 | 60.89 | 61.22 | 12,186 | +0.57(+0.95%) |
Feb 13, 2020 | 60.30 | 60.77 | 60.30 | 60.64 | 5,468 | +0.27(+0.45%) |
Feb 12, 2020 | 60.16 | 60.55 | 60.16 | 60.37 | 26,126 | +0.21(+0.34%) |
Feb 11, 2020 | 60.25 | 60.28 | 60.08 | 60.16 | 8,810 | +0.12(+0.20%) |
Feb 10, 2020 | 59.66 | 60.04 | 59.66 | 60.04 | 6,138 | +0.37(+0.62%) |
Feb 07, 2020 | 59.73 | 59.83 | 59.62 | 59.68 | 4,985 | -0.12(-0.20%) |
Feb 06, 2020 | 59.67 | 59.87 | 59.67 | 59.79 | 12,114 | +0.28(+0.47%) |
Feb 05, 2020 | 59.52 | 59.70 | 59.43 | 59.51 | 9,672 | +0.03(+0.05%) |
Feb 04, 2020 | 59.33 | 59.67 | 59.33 | 59.48 | 12,747 | +0.46(+0.78%) |
Feb 03, 2020 | 59.16 | 59.24 | 59.02 | 59.02 | 34,821 | -0.03(-0.05%) |
Jan 31, 2020 | 59.42 | 59.42 | 58.96 | 59.05 | 12,186 | -0.48(-0.80%) |
Jan 30, 2020 | 59.42 | 59.63 | 59.38 | 59.53 | 12,234 | -0.09(-0.16%) |
Jan 29, 2020 | 59.68 | 59.79 | 59.62 | 59.62 | 15,051 | +0.03(+0.05%) |
Jan 28, 2020 | 59.38 | 59.68 | 59.37 | 59.59 | 10,053 | +0.21(+0.35%) |
Jan 27, 2020 | 59.41 | 59.56 | 59.29 | 59.38 | 29,239 | -0.51(-0.86%) |
Jan 24, 2020 | 60.08 | 60.13 | 59.77 | 59.90 | 37,113 | -0.01(-0.02%) |
Jan 23, 2020 | 59.70 | 60.00 | 59.64 | 59.91 | 23,723 | +0.18(+0.30%) |
Jan 22, 2020 | 60.10 | 60.20 | 59.66 | 59.73 | 71,087 | -0.17(-0.29%) |
Jan 21, 2020 | 59.48 | 59.90 | 59.48 | 59.90 | 24,173 | +0.15(+0.26%) |
Jan 17, 2020 | 59.70 | 59.86 | 59.70 | 59.75 | 7,976 | +0.20(+0.33%) |
Jan 16, 2020 | 59.25 | 59.60 | 59.25 | 59.55 | 15,307 | +0.56(+0.95%) |
Jan 15, 2020 | 58.69 | 59.14 | 58.69 | 58.99 | 14,608 | +0.32(+0.55%) |
Jan 14, 2020 | 58.76 | 58.76 | 58.49 | 58.66 | 12,713 | -0.15(-0.26%) |
Jan 13, 2020 | 58.34 | 58.81 | 58.34 | 58.81 | 18,368 | +0.66(+1.14%) |
Jan 10, 2020 | 57.91 | 58.18 | 57.91 | 58.15 | 14,069 | +0.31(+0.54%) |
Jan 09, 2020 | 57.83 | 57.91 | 57.79 | 57.84 | 18,030 | +0.02(+0.03%) |
Jan 08, 2020 | 57.72 | 57.90 | 57.63 | 57.82 | 13,655 | -0.01(-0.01%) |
Jan 07, 2020 | 58.07 | 58.07 | 57.72 | 57.83 | 10,890 | -0.37(-0.64%) |
Jan 06, 2020 | 57.99 | 58.36 | 57.99 | 58.20 | 6,904 | -0.00(-0.00%) |
Jan 03, 2020 | 57.64 | 58.31 | 57.64 | 58.20 | 52,844 | +0.28(+0.48%) |
Jan 02, 2020 | 58.63 | 58.63 | 57.80 | 57.92 | 24,030 | -0.55(-0.94%) |
Dec 31, 2019 | 58.09 | 58.47 | 58.09 | 58.47 | 10,192 | +0.43(+0.74%) |
Dec 30, 2019 | 58.05 | 58.20 | 57.97 | 58.05 | 40,823 | -0.00(-0.00%) |
Dec 27, 2019 | 58.01 | 58.07 | 57.97 | 58.05 | 12,075 | +0.28(+0.49%) |
Dec 26, 2019 | 57.66 | 57.78 | 57.66 | 57.76 | 9,777 | +0.22(+0.39%) |
Dec 24, 2019 | 57.41 | 57.63 | 57.41 | 57.54 | 9,638 | +0.19(+0.34%) |
Dec 23, 2019 | 57.68 | 57.68 | 57.33 | 57.35 | 55,739 | -0.30(-0.51%) |
Dec 20, 2019 | 57.50 | 57.73 | 57.50 | 57.64 | 52,512 | +0.33(+0.58%) |
Dec 19, 2019 | 57.15 | 57.39 | 57.15 | 57.31 | 20,067 | +0.17(+0.29%) |
Dec 18, 2019 | 56.78 | 57.18 | 56.78 | 57.15 | 47,687 | +0.31(+0.55%) |
Dec 17, 2019 | 57.29 | 57.29 | 56.83 | 56.83 | 23,776 | -0.52(-0.91%) |
Dec 16, 2019 | 57.22 | 57.43 | 56.97 | 57.35 | 31,234 | +0.38(+0.67%) |
Dec 13, 2019 | 57.23 | 57.27 | 56.82 | 56.98 | 20,922 | +0.13(+0.23%) |
Dec 12, 2019 | 57.57 | 57.63 | 56.85 | 56.85 | 34,334 | -0.84(-1.45%) |
Dec 11, 2019 | 58.00 | 58.00 | 57.54 | 57.68 | 16,539 | -0.44(-0.76%) |
Dec 10, 2019 | 58.31 | 58.34 | 58.06 | 58.12 | 16,408 | -0.20(-0.35%) |
Dec 09, 2019 | 58.35 | 58.41 | 58.24 | 58.32 | 13,995 | -0.04(-0.06%) |
Dec 06, 2019 | 58.42 | 58.55 | 58.31 | 58.36 | 46,734 | +0.26(+0.44%) |
Dec 05, 2019 | 58.02 | 58.17 | 57.86 | 58.10 | 6,748 | +0.10(+0.17%) |
Dec 04, 2019 | 58.16 | 58.16 | 57.96 | 58.00 | 8,332 | +0.19(+0.33%) |
Dec 03, 2019 | 57.50 | 57.81 | 57.50 | 57.81 | 42,113 | +0.16(+0.28%) |