Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.52 | 52.61 | 50.68 | 51.41 | 450,242 | -1.72(-3.23%) |
Feb 27, 2020 | 54.48 | 55.29 | 53.12 | 53.12 | 256,956 | -2.21(-3.99%) |
Feb 26, 2020 | 55.32 | 56.03 | 55.05 | 55.33 | 222,179 | +0.36(+0.66%) |
Feb 25, 2020 | 55.98 | 57.52 | 54.82 | 54.97 | 304,702 | -1.29(-2.29%) |
Feb 24, 2020 | 55.51 | 56.44 | 55.51 | 56.26 | 132,977 | -0.68(-1.20%) |
Feb 21, 2020 | 56.77 | 57.09 | 55.81 | 56.94 | 124,878 | +0.30(+0.53%) |
Feb 20, 2020 | 56.98 | 57.49 | 56.14 | 56.64 | 137,581 | -0.55(-0.95%) |
Feb 19, 2020 | 57.22 | 57.66 | 57.13 | 57.19 | 246,271 | -0.07(-0.13%) |
Feb 18, 2020 | 57.54 | 58.03 | 57.20 | 57.26 | 115,569 | -0.55(-0.96%) |
Feb 14, 2020 | 58.32 | 58.40 | 57.07 | 57.81 | 139,731 | -0.48(-0.83%) |
Feb 13, 2020 | 59.42 | 60.00 | 56.05 | 58.30 | 518,470 | -2.11(-3.49%) |
Feb 12, 2020 | 60.93 | 60.93 | 60.07 | 60.40 | 94,488 | -0.18(-0.30%) |
Feb 11, 2020 | 61.18 | 61.80 | 60.33 | 60.59 | 99,999 | -0.34(-0.55%) |
Feb 10, 2020 | 60.91 | 61.28 | 60.08 | 60.92 | 98,328 | -0.25(-0.40%) |
Feb 07, 2020 | 61.34 | 61.78 | 60.84 | 61.17 | 102,873 | -0.37(-0.61%) |
Feb 06, 2020 | 61.15 | 61.80 | 60.95 | 61.54 | 65,182 | +0.59(+0.97%) |
Feb 05, 2020 | 59.90 | 61.19 | 59.59 | 60.95 | 161,504 | +1.61(+2.71%) |
Feb 04, 2020 | 60.48 | 60.70 | 59.26 | 59.34 | 114,891 | -0.52(-0.87%) |
Feb 03, 2020 | 60.02 | 60.57 | 59.82 | 59.86 | 101,461 | +0.24(+0.40%) |
Jan 31, 2020 | 60.04 | 61.00 | 59.59 | 59.62 | 185,502 | -0.69(-1.15%) |
Jan 30, 2020 | 59.20 | 60.35 | 59.14 | 60.31 | 99,363 | +0.66(+1.11%) |
Jan 29, 2020 | 60.38 | 60.46 | 59.58 | 59.65 | 146,094 | -0.69(-1.14%) |
Jan 28, 2020 | 60.36 | 60.60 | 59.96 | 60.34 | 155,953 | +0.53(+0.88%) |
Jan 27, 2020 | 60.09 | 60.53 | 59.62 | 59.81 | 156,622 | -0.91(-1.50%) |
Jan 24, 2020 | 62.46 | 62.46 | 60.58 | 60.72 | 190,783 | -1.75(-2.79%) |
Jan 23, 2020 | 63.28 | 63.28 | 62.05 | 62.47 | 204,350 | -0.95(-1.49%) |
Jan 22, 2020 | 63.27 | 63.99 | 63.06 | 63.41 | 108,604 | +0.20(+0.32%) |
Jan 21, 2020 | 63.59 | 63.64 | 62.80 | 63.21 | 126,390 | -0.51(-0.80%) |
Jan 17, 2020 | 63.62 | 64.02 | 63.19 | 63.72 | 175,269 | +0.45(+0.70%) |
Jan 16, 2020 | 63.02 | 63.39 | 62.89 | 63.28 | 131,325 | +0.64(+1.02%) |
Jan 15, 2020 | 62.39 | 63.12 | 62.24 | 62.64 | 144,167 | -0.10(-0.16%) |
Jan 14, 2020 | 62.49 | 63.24 | 62.35 | 62.74 | 168,485 | +0.11(+0.17%) |
Jan 13, 2020 | 62.35 | 62.97 | 62.33 | 62.63 | 116,790 | +0.43(+0.69%) |
Jan 10, 2020 | 62.10 | 62.59 | 61.99 | 62.20 | 100,782 | -0.09(-0.15%) |
Jan 09, 2020 | 61.99 | 62.60 | 61.78 | 62.29 | 119,832 | +0.69(+1.12%) |
Jan 08, 2020 | 61.45 | 62.08 | 61.45 | 61.60 | 155,957 | -0.06(-0.10%) |
Jan 07, 2020 | 61.23 | 61.71 | 61.05 | 61.67 | 143,117 | -0.05(-0.07%) |
Jan 06, 2020 | 60.59 | 61.90 | 59.65 | 61.71 | 136,465 | +0.59(+0.97%) |
Jan 03, 2020 | 60.24 | 61.17 | 60.22 | 61.12 | 142,592 | +0.26(+0.43%) |
Jan 02, 2020 | 60.21 | 61.05 | 59.96 | 60.86 | 129,866 | +1.10(+1.84%) |
Dec 31, 2019 | 59.71 | 60.22 | 59.70 | 59.76 | 131,920 | +0.01(+0.02%) |
Dec 30, 2019 | 59.85 | 59.85 | 59.34 | 59.75 | 91,014 | +0.08(+0.14%) |
Dec 27, 2019 | 60.00 | 60.01 | 59.39 | 59.67 | 104,523 | -0.19(-0.32%) |
Dec 26, 2019 | 60.09 | 60.18 | 59.50 | 59.86 | 101,828 | -0.33(-0.54%) |
Dec 24, 2019 | 59.04 | 60.37 | 59.04 | 60.19 | 82,738 | +1.50(+2.56%) |
Dec 23, 2019 | 60.25 | 60.25 | 58.30 | 58.69 | 177,220 | -1.51(-2.51%) |
Dec 20, 2019 | 60.99 | 61.28 | 60.10 | 60.20 | 244,695 | -0.53(-0.87%) |
Dec 19, 2019 | 60.43 | 61.15 | 60.00 | 60.72 | 155,293 | +0.21(+0.35%) |
Dec 18, 2019 | 60.61 | 60.73 | 59.91 | 60.51 | 168,590 | -0.06(-0.10%) |
Dec 17, 2019 | 60.20 | 60.65 | 59.81 | 60.58 | 111,252 | +0.31(+0.51%) |
Dec 16, 2019 | 59.68 | 60.89 | 59.38 | 60.27 | 119,667 | +0.93(+1.56%) |
Dec 13, 2019 | 60.65 | 60.65 | 59.08 | 59.34 | 138,301 | -1.37(-2.26%) |
Dec 12, 2019 | 58.66 | 61.09 | 58.65 | 60.71 | 216,564 | +2.16(+3.69%) |
Dec 11, 2019 | 58.54 | 58.97 | 58.01 | 58.55 | 237,574 | +0.01(+0.02%) |
Dec 10, 2019 | 58.53 | 58.83 | 57.96 | 58.54 | 306,897 | +0.11(+0.19%) |
Dec 09, 2019 | 58.54 | 59.19 | 58.33 | 58.43 | 304,483 | -0.25(-0.42%) |
Dec 06, 2019 | 58.01 | 59.22 | 57.60 | 58.68 | 167,348 | +1.25(+2.18%) |
Dec 05, 2019 | 57.38 | 57.60 | 57.07 | 57.42 | 145,800 | -0.05(-0.09%) |
Dec 04, 2019 | 57.68 | 57.91 | 57.04 | 57.48 | 246,639 | -0.36(-0.63%) |
Dec 03, 2019 | 58.80 | 58.80 | 56.74 | 57.84 | 270,643 | -1.46(-2.47%) |