Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.81 | 55.78 | 52.68 | 55.63 | 2,366,914 | +0.74(+1.34%) |
Feb 27, 2020 | 56.13 | 57.29 | 54.89 | 54.89 | 2,058,296 | -3.16(-5.44%) |
Feb 26, 2020 | 57.94 | 59.22 | 57.64 | 58.05 | 1,048,246 | +0.29(+0.51%) |
Feb 25, 2020 | 59.93 | 60.09 | 57.54 | 57.75 | 2,714,639 | -1.60(-2.69%) |
Feb 24, 2020 | 59.17 | 60.15 | 58.45 | 59.35 | 1,755,282 | -2.62(-4.23%) |
Feb 21, 2020 | 63.17 | 63.17 | 61.68 | 61.97 | 1,098,866 | -1.50(-2.37%) |
Feb 20, 2020 | 64.02 | 64.15 | 62.66 | 63.47 | 538,074 | -0.67(-1.05%) |
Feb 19, 2020 | 63.87 | 64.24 | 63.85 | 64.15 | 409,427 | +0.64(+1.01%) |
Feb 18, 2020 | 63.16 | 63.55 | 63.08 | 63.51 | 307,702 | -0.16(-0.25%) |
Feb 14, 2020 | 63.56 | 63.76 | 63.35 | 63.67 | 306,234 | +0.21(+0.33%) |
Feb 13, 2020 | 63.17 | 63.77 | 63.08 | 63.46 | 459,279 | -0.20(-0.32%) |
Feb 12, 2020 | 63.39 | 63.68 | 63.09 | 63.66 | 861,959 | +0.68(+1.09%) |
Feb 11, 2020 | 63.59 | 63.64 | 62.77 | 62.98 | 524,576 | -0.16(-0.26%) |
Feb 10, 2020 | 61.98 | 63.14 | 61.91 | 63.14 | 271,849 | +0.85(+1.37%) |
Feb 07, 2020 | 62.48 | 62.75 | 62.10 | 62.29 | 353,410 | -0.47(-0.75%) |
Feb 06, 2020 | 62.34 | 62.76 | 62.09 | 62.76 | 447,399 | +0.67(+1.09%) |
Feb 05, 2020 | 62.79 | 62.79 | 61.70 | 62.08 | 596,706 | +0.27(+0.44%) |
Feb 04, 2020 | 61.26 | 61.81 | 61.02 | 61.81 | 348,025 | +1.39(+2.30%) |
Feb 03, 2020 | 59.66 | 60.46 | 59.66 | 60.42 | 335,996 | +0.87(+1.45%) |
Jan 31, 2020 | 60.98 | 60.98 | 59.36 | 59.56 | 683,233 | -1.54(-2.52%) |
Jan 30, 2020 | 60.62 | 61.10 | 60.30 | 61.10 | 815,572 | +0.25(+0.41%) |
Jan 29, 2020 | 61.18 | 61.22 | 60.60 | 60.85 | 371,906 | +0.18(+0.30%) |
Jan 28, 2020 | 60.08 | 60.81 | 59.91 | 60.67 | 491,622 | +1.09(+1.83%) |
Jan 27, 2020 | 59.53 | 59.91 | 59.24 | 59.57 | 986,556 | -1.45(-2.37%) |
Jan 24, 2020 | 61.85 | 61.92 | 60.80 | 61.02 | 575,461 | -0.33(-0.55%) |
Jan 23, 2020 | 61.15 | 61.38 | 60.91 | 61.35 | 229,326 | +0.27(+0.45%) |
Jan 22, 2020 | 61.26 | 61.48 | 61.02 | 61.08 | 365,724 | +0.21(+0.34%) |
Jan 21, 2020 | 60.69 | 61.17 | 60.69 | 60.87 | 293,802 | -0.04(-0.07%) |
Jan 17, 2020 | 60.85 | 60.95 | 60.49 | 60.91 | 301,354 | +0.38(+0.63%) |
Jan 16, 2020 | 60.18 | 60.55 | 60.09 | 60.53 | 340,270 | +0.75(+1.25%) |
Jan 15, 2020 | 59.82 | 60.10 | 59.57 | 59.78 | 366,953 | +0.01(+0.01%) |
Jan 14, 2020 | 60.08 | 60.16 | 59.70 | 59.78 | 532,230 | -0.35(-0.59%) |
Jan 13, 2020 | 59.58 | 60.13 | 59.58 | 60.13 | 373,484 | +0.80(+1.36%) |
Jan 10, 2020 | 59.68 | 59.73 | 59.21 | 59.33 | 488,430 | -0.10(-0.17%) |
Jan 09, 2020 | 59.32 | 59.42 | 59.01 | 59.42 | 411,501 | +0.67(+1.14%) |
Jan 08, 2020 | 58.22 | 59.00 | 58.18 | 58.76 | 484,351 | +0.58(+1.00%) |
Jan 07, 2020 | 58.24 | 58.40 | 58.03 | 58.18 | 294,636 | +0.02(+0.04%) |
Jan 06, 2020 | 57.23 | 58.18 | 57.08 | 58.15 | 336,150 | +0.36(+0.62%) |
Jan 03, 2020 | 57.59 | 58.16 | 57.59 | 57.80 | 383,098 | -0.58(-1.00%) |
Jan 02, 2020 | 57.72 | 58.38 | 57.66 | 58.38 | 840,246 | +1.19(+2.07%) |
Dec 31, 2019 | 56.86 | 57.24 | 56.84 | 57.19 | 207,003 | +0.13(+0.23%) |
Dec 30, 2019 | 57.42 | 57.42 | 56.66 | 57.06 | 324,234 | -0.40(-0.70%) |
Dec 27, 2019 | 57.77 | 57.77 | 57.29 | 57.46 | 179,755 | -0.07(-0.13%) |
Dec 26, 2019 | 57.15 | 57.54 | 57.05 | 57.54 | 253,699 | +0.48(+0.85%) |
Dec 24, 2019 | 57.16 | 57.16 | 56.93 | 57.05 | 325,755 | -0.01(-0.02%) |
Dec 23, 2019 | 57.05 | 57.15 | 56.98 | 57.06 | 350,449 | +0.21(+0.37%) |
Dec 20, 2019 | 56.91 | 56.91 | 56.70 | 56.85 | 311,928 | +0.26(+0.46%) |
Dec 19, 2019 | 56.22 | 56.60 | 56.22 | 56.59 | 428,887 | +0.41(+0.73%) |
Dec 18, 2019 | 56.20 | 56.38 | 56.13 | 56.19 | 232,413 | +0.10(+0.18%) |
Dec 17, 2019 | 56.31 | 56.32 | 56.03 | 56.09 | 667,852 | -0.14(-0.24%) |
Dec 16, 2019 | 56.04 | 56.40 | 56.03 | 56.22 | 453,565 | +0.51(+0.91%) |
Dec 13, 2019 | 55.49 | 55.87 | 55.41 | 55.71 | 285,609 | +0.24(+0.43%) |
Dec 12, 2019 | 54.94 | 55.63 | 54.85 | 55.47 | 461,449 | +0.46(+0.83%) |
Dec 11, 2019 | 54.81 | 55.06 | 54.73 | 55.02 | 167,109 | +0.30(+0.55%) |
Dec 10, 2019 | 54.71 | 54.97 | 54.58 | 54.72 | 273,493 | +0.06(+0.11%) |
Dec 09, 2019 | 54.75 | 55.05 | 54.65 | 54.66 | 218,434 | -0.24(-0.44%) |
Dec 06, 2019 | 54.67 | 54.95 | 54.66 | 54.90 | 497,578 | +0.62(+1.14%) |
Dec 05, 2019 | 54.36 | 54.40 | 54.06 | 54.28 | 386,528 | +0.17(+0.32%) |
Dec 04, 2019 | 54.13 | 54.26 | 54.07 | 54.11 | 321,517 | +0.28(+0.51%) |
Dec 03, 2019 | 53.31 | 53.83 | 53.14 | 53.83 | 485,905 | -0.37(-0.69%) |