Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 47.78 | 51.97 | 47.53 | 51.62 | 41,021,632 | +1.94(+3.91%) |
Feb 27, 2020 | 49.73 | 51.91 | 49.10 | 49.68 | 36,969,912 | -1.76(-3.42%) |
Feb 26, 2020 | 51.71 | 53.30 | 50.95 | 51.43 | 28,586,442 | +0.27(+0.52%) |
Feb 25, 2020 | 53.86 | 54.46 | 50.63 | 51.17 | 42,629,108 | -2.86(-5.29%) |
Feb 24, 2020 | 52.36 | 54.47 | 51.67 | 54.03 | 33,693,144 | -1.94(-3.47%) |
Feb 21, 2020 | 57.58 | 57.68 | 54.89 | 55.97 | 27,543,450 | -1.97(-3.41%) |
Feb 20, 2020 | 58.81 | 58.92 | 56.66 | 57.95 | 21,122,366 | -0.97(-1.65%) |
Feb 19, 2020 | 57.53 | 59.17 | 57.51 | 58.92 | 23,702,642 | +2.20(+3.88%) |
Feb 18, 2020 | 56.05 | 57.00 | 55.61 | 56.72 | 21,905,030 | -0.74(-1.28%) |
Feb 14, 2020 | 59.08 | 59.48 | 57.22 | 57.45 | 21,300,784 | -0.82(-1.40%) |
Feb 13, 2020 | 57.96 | 59.55 | 57.81 | 58.27 | 24,047,092 | +0.06(+0.10%) |
Feb 12, 2020 | 57.98 | 60.10 | 57.85 | 58.21 | 47,880,452 | +1.98(+3.53%) |
Feb 11, 2020 | 56.85 | 57.79 | 55.32 | 56.23 | 27,214,736 | -0.08(-0.14%) |
Feb 10, 2020 | 55.29 | 56.32 | 55.20 | 56.31 | 16,189,993 | +0.44(+0.79%) |
Feb 07, 2020 | 56.93 | 56.96 | 55.76 | 55.86 | 21,271,154 | -1.77(-3.07%) |
Feb 06, 2020 | 57.04 | 58.11 | 56.38 | 57.63 | 23,746,314 | +1.88(+3.36%) |
Feb 05, 2020 | 56.00 | 56.24 | 54.82 | 55.76 | 20,138,830 | +1.25(+2.29%) |
Feb 04, 2020 | 54.30 | 55.02 | 53.96 | 54.51 | 20,340,072 | +1.69(+3.20%) |
Feb 03, 2020 | 52.30 | 53.14 | 52.05 | 52.82 | 20,844,442 | +0.68(+1.30%) |
Jan 31, 2020 | 54.16 | 54.21 | 51.76 | 52.14 | 29,070,340 | -1.91(-3.53%) |
Jan 30, 2020 | 53.21 | 54.09 | 52.27 | 54.05 | 31,271,782 | -0.27(-0.49%) |
Jan 29, 2020 | 54.99 | 56.17 | 54.30 | 54.31 | 19,622,576 | -1.15(-2.07%) |
Jan 28, 2020 | 55.24 | 55.77 | 54.25 | 55.46 | 18,840,558 | +1.04(+1.91%) |
Jan 27, 2020 | 54.16 | 54.99 | 53.64 | 54.42 | 27,766,184 | -2.31(-4.07%) |
Jan 24, 2020 | 58.93 | 58.95 | 56.22 | 56.73 | 29,074,922 | -1.41(-2.43%) |
Jan 23, 2020 | 59.25 | 59.48 | 57.98 | 58.14 | 26,582,822 | +0.03(+0.05%) |
Jan 22, 2020 | 58.45 | 59.17 | 57.80 | 58.11 | 23,000,492 | +0.20(+0.34%) |
Jan 21, 2020 | 56.34 | 58.12 | 56.25 | 57.92 | 25,240,484 | +1.29(+2.27%) |
Jan 17, 2020 | 56.98 | 57.08 | 55.99 | 56.63 | 20,923,032 | -0.02(-0.03%) |
Jan 16, 2020 | 55.78 | 56.81 | 55.75 | 56.65 | 23,109,736 | +1.48(+2.69%) |
Jan 15, 2020 | 56.01 | 56.10 | 54.84 | 55.17 | 21,985,900 | -1.33(-2.35%) |
Jan 14, 2020 | 56.77 | 57.25 | 55.45 | 56.49 | 26,935,836 | +0.07(+0.12%) |
Jan 13, 2020 | 55.99 | 56.75 | 55.84 | 56.42 | 16,457,084 | +0.77(+1.38%) |
Jan 10, 2020 | 56.44 | 56.47 | 55.27 | 55.66 | 19,496,946 | -0.63(-1.12%) |
Jan 09, 2020 | 57.28 | 57.43 | 55.47 | 56.29 | 22,783,254 | -0.21(-0.37%) |
Jan 08, 2020 | 57.35 | 57.35 | 56.04 | 56.49 | 30,275,460 | -0.74(-1.29%) |
Jan 07, 2020 | 54.39 | 57.36 | 54.37 | 57.23 | 50,819,412 | +4.63(+8.79%) |
Jan 06, 2020 | 52.79 | 53.17 | 52.21 | 52.60 | 19,107,636 | -0.95(-1.78%) |
Jan 03, 2020 | 53.19 | 54.32 | 53.03 | 53.56 | 17,132,692 | -0.84(-1.55%) |
Jan 02, 2020 | 53.87 | 54.50 | 53.54 | 54.40 | 20,540,270 | +1.58(+2.99%) |
Dec 31, 2019 | 51.96 | 52.94 | 51.84 | 52.82 | 13,541,918 | +0.56(+1.07%) |
Dec 30, 2019 | 52.81 | 52.92 | 51.72 | 52.26 | 15,549,407 | -0.81(-1.52%) |
Dec 27, 2019 | 54.25 | 54.54 | 52.92 | 53.06 | 17,501,382 | -1.05(-1.94%) |
Dec 26, 2019 | 54.46 | 54.66 | 53.93 | 54.12 | 13,783,769 | -0.31(-0.58%) |
Dec 24, 2019 | 54.46 | 54.65 | 54.05 | 54.43 | 8,778,691 | +0.02(+0.04%) |
Dec 23, 2019 | 54.24 | 55.11 | 54.15 | 54.41 | 24,125,660 | +0.33(+0.62%) |
Dec 20, 2019 | 53.92 | 54.93 | 53.66 | 54.08 | 45,179,644 | +0.52(+0.97%) |
Dec 19, 2019 | 54.03 | 54.30 | 52.94 | 53.56 | 56,808,132 | -0.90(-1.66%) |
Dec 18, 2019 | 52.05 | 52.76 | 51.43 | 54.46 | 39,836,924 | +2.41(+4.62%) |
Dec 17, 2019 | 53.03 | 53.03 | 51.71 | 52.05 | 28,861,818 | +0.06(+0.11%) |
Dec 16, 2019 | 51.82 | 53.33 | 51.75 | 51.99 | 39,333,072 | +1.71(+3.40%) |
Dec 13, 2019 | 50.11 | 51.38 | 49.79 | 50.28 | 30,596,820 | +0.23(+0.45%) |
Dec 12, 2019 | 48.48 | 50.41 | 48.44 | 50.06 | 37,257,752 | +1.68(+3.47%) |
Dec 11, 2019 | 46.90 | 48.46 | 46.84 | 48.38 | 22,483,126 | +1.77(+3.79%) |
Dec 10, 2019 | 46.20 | 47.06 | 45.88 | 46.61 | 19,613,618 | +0.99(+2.17%) |
Dec 09, 2019 | 46.71 | 46.92 | 45.60 | 45.62 | 16,841,156 | -1.45(-3.09%) |
Dec 06, 2019 | 46.59 | 47.47 | 46.47 | 47.07 | 20,857,868 | +1.29(+2.81%) |
Dec 05, 2019 | 45.88 | 46.55 | 45.42 | 45.79 | 13,240,415 | +0.31(+0.69%) |
Dec 04, 2019 | 45.35 | 45.77 | 44.91 | 45.47 | 17,229,634 | +1.05(+2.37%) |
Dec 03, 2019 | 44.31 | 44.59 | 43.75 | 44.42 | 21,191,052 | -1.14(-2.50%) |