Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.18 | 58.54 | 55.42 | 56.84 | 1,995,609 | -2.97(-4.96%) |
Feb 27, 2020 | 61.37 | 61.79 | 59.71 | 59.81 | 1,613,419 | -2.38(-3.83%) |
Feb 26, 2020 | 62.27 | 63.11 | 61.84 | 62.19 | 1,181,447 | -0.06(-0.09%) |
Feb 25, 2020 | 63.20 | 63.81 | 61.99 | 62.25 | 1,033,958 | -0.86(-1.37%) |
Feb 24, 2020 | 63.10 | 64.34 | 62.81 | 63.11 | 981,767 | -2.20(-3.36%) |
Feb 21, 2020 | 64.20 | 65.68 | 63.81 | 65.31 | 2,015,219 | +1.14(+1.78%) |
Feb 20, 2020 | 60.99 | 64.79 | 60.56 | 64.16 | 2,568,416 | +2.24(+3.62%) |
Feb 19, 2020 | 62.85 | 63.16 | 61.76 | 61.92 | 2,057,858 | -0.88(-1.40%) |
Feb 18, 2020 | 63.82 | 64.51 | 62.67 | 62.80 | 1,319,700 | -0.74(-1.17%) |
Feb 14, 2020 | 62.72 | 65.03 | 62.72 | 63.54 | 1,519,754 | +0.87(+1.39%) |
Feb 13, 2020 | 63.38 | 63.81 | 62.39 | 62.67 | 1,776,030 | -0.50(-0.79%) |
Feb 12, 2020 | 58.75 | 65.68 | 58.44 | 63.17 | 5,857,766 | +4.62(+7.88%) |
Feb 11, 2020 | 59.06 | 59.64 | 58.52 | 58.55 | 890,408 | -0.46(-0.78%) |
Feb 10, 2020 | 58.41 | 59.32 | 58.32 | 59.01 | 1,059,465 | +0.99(+1.70%) |
Feb 07, 2020 | 57.55 | 58.12 | 57.42 | 58.03 | 826,805 | +0.30(+0.52%) |
Feb 06, 2020 | 57.52 | 58.38 | 57.12 | 57.72 | 486,841 | +0.18(+0.31%) |
Feb 05, 2020 | 59.60 | 59.85 | 57.43 | 57.55 | 1,019,750 | -1.79(-3.02%) |
Feb 04, 2020 | 58.67 | 59.94 | 57.96 | 59.34 | 1,389,533 | +1.75(+3.05%) |
Feb 03, 2020 | 57.04 | 57.82 | 57.00 | 57.58 | 727,410 | +0.49(+0.85%) |
Jan 31, 2020 | 57.85 | 58.17 | 57.03 | 57.10 | 1,229,977 | -0.71(-1.23%) |
Jan 30, 2020 | 57.80 | 58.70 | 57.46 | 57.81 | 1,267,150 | +0.00(+0.00%) |
Jan 29, 2020 | 58.56 | 58.71 | 56.46 | 57.81 | 1,689,970 | -0.65(-1.11%) |
Jan 28, 2020 | 58.58 | 59.10 | 58.25 | 58.46 | 1,094,792 | +0.09(+0.16%) |
Jan 27, 2020 | 58.47 | 59.23 | 58.18 | 58.36 | 2,121,645 | -0.39(-0.67%) |
Jan 24, 2020 | 59.78 | 60.10 | 58.32 | 58.76 | 1,304,260 | -0.86(-1.45%) |
Jan 23, 2020 | 60.08 | 60.53 | 59.48 | 59.62 | 910,919 | -0.51(-0.84%) |
Jan 22, 2020 | 60.84 | 61.29 | 59.95 | 60.13 | 547,174 | -0.44(-0.73%) |
Jan 21, 2020 | 59.63 | 60.79 | 59.51 | 60.57 | 765,641 | +0.99(+1.67%) |
Jan 17, 2020 | 60.15 | 60.26 | 59.40 | 59.57 | 559,303 | -0.44(-0.73%) |
Jan 16, 2020 | 59.96 | 60.59 | 59.36 | 60.01 | 790,347 | +0.67(+1.12%) |
Jan 15, 2020 | 58.10 | 59.52 | 57.97 | 59.35 | 989,341 | +1.48(+2.56%) |
Jan 14, 2020 | 58.57 | 58.74 | 57.57 | 57.87 | 1,506,908 | -0.93(-1.58%) |
Jan 13, 2020 | 61.04 | 61.58 | 57.30 | 58.79 | 3,438,847 | -4.06(-6.46%) |
Jan 10, 2020 | 61.67 | 63.05 | 61.54 | 62.86 | 1,382,272 | +1.38(+2.24%) |
Jan 09, 2020 | 61.01 | 62.14 | 60.77 | 61.48 | 877,552 | +0.53(+0.88%) |
Jan 08, 2020 | 60.81 | 61.28 | 59.95 | 60.94 | 960,148 | +0.08(+0.14%) |
Jan 07, 2020 | 61.72 | 62.18 | 60.46 | 60.86 | 771,854 | -1.14(-1.85%) |
Jan 06, 2020 | 61.09 | 62.14 | 60.61 | 62.00 | 879,173 | +0.55(+0.90%) |
Jan 03, 2020 | 60.20 | 61.53 | 60.18 | 61.45 | 962,262 | +1.10(+1.82%) |
Jan 02, 2020 | 61.47 | 61.47 | 60.00 | 60.35 | 1,050,972 | -1.04(-1.70%) |
Dec 31, 2019 | 60.85 | 61.42 | 60.76 | 61.39 | 519,870 | +0.37(+0.60%) |
Dec 30, 2019 | 60.42 | 61.07 | 60.01 | 61.03 | 445,286 | +0.70(+1.16%) |
Dec 27, 2019 | 60.52 | 60.68 | 59.90 | 60.33 | 405,519 | -0.09(-0.15%) |
Dec 26, 2019 | 59.87 | 60.46 | 59.70 | 60.42 | 254,405 | +0.76(+1.28%) |
Dec 24, 2019 | 59.85 | 59.91 | 59.13 | 59.66 | 287,386 | -0.35(-0.59%) |
Dec 23, 2019 | 60.52 | 60.80 | 59.89 | 60.01 | 643,547 | -0.46(-0.75%) |
Dec 20, 2019 | 60.67 | 61.37 | 59.92 | 60.47 | 1,905,167 | +0.26(+0.43%) |
Dec 19, 2019 | 59.92 | 60.61 | 59.75 | 60.21 | 1,111,500 | +0.47(+0.79%) |
Dec 18, 2019 | 58.57 | 60.35 | 58.57 | 59.74 | 2,037,377 | +1.15(+1.97%) |
Dec 17, 2019 | 58.36 | 58.90 | 58.09 | 58.59 | 1,488,338 | +0.74(+1.29%) |
Dec 16, 2019 | 57.16 | 58.06 | 56.61 | 57.84 | 2,043,296 | +0.97(+1.70%) |
Dec 13, 2019 | 57.17 | 58.56 | 56.63 | 56.87 | 2,459,320 | +0.17(+0.30%) |
Dec 12, 2019 | 57.82 | 59.17 | 56.70 | 56.71 | 1,190,316 | -1.06(-1.84%) |
Dec 11, 2019 | 59.11 | 59.11 | 57.42 | 57.77 | 926,007 | -1.17(-1.99%) |
Dec 10, 2019 | 59.17 | 60.11 | 58.85 | 58.94 | 691,560 | -0.17(-0.28%) |
Dec 09, 2019 | 59.58 | 60.68 | 58.65 | 59.11 | 584,196 | -0.53(-0.89%) |
Dec 06, 2019 | 59.91 | 61.11 | 59.59 | 59.64 | 1,176,822 | +0.04(+0.06%) |
Dec 05, 2019 | 60.05 | 60.06 | 56.05 | 59.60 | 5,939,601 | -1.02(-1.69%) |
Dec 04, 2019 | 60.10 | 61.07 | 60.06 | 60.63 | 4,263,342 | +0.34(+0.56%) |
Dec 03, 2019 | 57.64 | 60.52 | 57.64 | 60.29 | 1,697,530 | +2.44(+4.22%) |