Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.23 | 53.62 | 51.27 | 53.17 | 3,564,542 | -0.84(-1.55%) |
Feb 27, 2020 | 55.50 | 57.02 | 54.01 | 54.01 | 3,235,815 | -2.88(-5.06%) |
Feb 26, 2020 | 58.04 | 58.69 | 56.83 | 56.89 | 1,279,564 | -0.66(-1.14%) |
Feb 25, 2020 | 61.68 | 61.68 | 57.21 | 57.54 | 1,639,478 | -3.86(-6.29%) |
Feb 24, 2020 | 61.42 | 61.87 | 60.85 | 61.41 | 1,748,704 | -2.21(-3.48%) |
Feb 21, 2020 | 63.57 | 63.91 | 63.20 | 63.62 | 786,091 | -0.46(-0.72%) |
Feb 20, 2020 | 63.27 | 64.39 | 63.17 | 64.08 | 768,359 | +0.84(+1.33%) |
Feb 19, 2020 | 63.10 | 63.47 | 62.57 | 63.24 | 926,835 | +0.40(+0.63%) |
Feb 18, 2020 | 63.88 | 64.11 | 62.05 | 62.84 | 1,665,503 | -1.75(-2.72%) |
Feb 14, 2020 | 64.91 | 64.98 | 63.75 | 64.60 | 925,263 | -0.26(-0.40%) |
Feb 13, 2020 | 64.91 | 65.45 | 64.35 | 64.86 | 757,620 | -0.56(-0.86%) |
Feb 12, 2020 | 65.26 | 66.35 | 64.83 | 65.42 | 893,327 | +1.19(+1.86%) |
Feb 11, 2020 | 63.73 | 65.20 | 63.57 | 64.23 | 813,642 | +1.01(+1.60%) |
Feb 10, 2020 | 62.31 | 63.45 | 62.15 | 63.21 | 1,248,884 | +0.65(+1.04%) |
Feb 07, 2020 | 63.10 | 63.73 | 62.34 | 62.57 | 1,031,810 | -1.32(-2.07%) |
Feb 06, 2020 | 65.52 | 65.59 | 63.37 | 63.89 | 1,288,397 | -1.35(-2.07%) |
Feb 05, 2020 | 63.93 | 65.27 | 63.64 | 65.24 | 1,718,039 | +2.07(+3.27%) |
Feb 04, 2020 | 63.40 | 64.13 | 62.94 | 63.17 | 1,386,466 | +0.76(+1.22%) |
Feb 03, 2020 | 61.93 | 62.89 | 61.52 | 62.41 | 1,655,535 | +0.80(+1.30%) |
Jan 31, 2020 | 60.24 | 63.25 | 60.20 | 61.61 | 3,115,561 | +1.49(+2.47%) |
Jan 30, 2020 | 60.36 | 60.44 | 59.28 | 60.12 | 2,373,614 | -1.11(-1.81%) |
Jan 29, 2020 | 60.95 | 61.93 | 60.91 | 61.23 | 1,521,658 | +0.59(+0.97%) |
Jan 28, 2020 | 60.76 | 61.21 | 60.29 | 60.64 | 1,823,422 | +0.28(+0.46%) |
Jan 27, 2020 | 61.45 | 61.80 | 60.34 | 60.36 | 2,267,312 | -2.89(-4.56%) |
Jan 24, 2020 | 64.10 | 64.10 | 63.02 | 63.25 | 1,703,372 | -0.77(-1.20%) |
Jan 23, 2020 | 63.08 | 64.11 | 61.91 | 64.02 | 1,568,697 | +0.45(+0.71%) |
Jan 22, 2020 | 65.40 | 65.66 | 63.47 | 63.57 | 1,404,196 | -1.88(-2.87%) |
Jan 21, 2020 | 66.55 | 66.61 | 65.02 | 65.44 | 828,147 | -1.50(-2.25%) |
Jan 17, 2020 | 66.67 | 67.12 | 66.28 | 66.95 | 1,553,558 | +0.45(+0.68%) |
Jan 16, 2020 | 66.09 | 66.51 | 65.67 | 66.50 | 825,910 | +0.63(+0.96%) |
Jan 15, 2020 | 65.55 | 66.27 | 65.40 | 65.87 | 698,865 | -0.29(-0.43%) |
Jan 14, 2020 | 66.20 | 66.91 | 65.80 | 66.15 | 1,356,001 | +0.29(+0.45%) |
Jan 13, 2020 | 64.92 | 65.96 | 64.71 | 65.86 | 958,850 | +1.21(+1.87%) |
Jan 10, 2020 | 65.25 | 65.74 | 64.53 | 64.65 | 818,368 | -0.50(-0.77%) |
Jan 09, 2020 | 65.05 | 65.42 | 64.28 | 65.15 | 1,172,964 | +0.15(+0.23%) |
Jan 08, 2020 | 64.95 | 65.25 | 64.20 | 65.00 | 1,117,365 | +0.19(+0.29%) |
Jan 07, 2020 | 64.50 | 65.50 | 64.12 | 64.81 | 1,659,019 | -0.46(-0.70%) |
Jan 06, 2020 | 65.38 | 66.42 | 65.18 | 65.27 | 1,475,646 | -0.38(-0.58%) |
Jan 03, 2020 | 66.90 | 67.06 | 65.63 | 65.65 | 1,690,647 | -2.35(-3.46%) |
Jan 02, 2020 | 69.50 | 69.50 | 67.91 | 68.00 | 1,373,207 | -0.51(-0.74%) |
Dec 31, 2019 | 67.73 | 68.64 | 67.47 | 68.51 | 1,036,322 | +0.79(+1.16%) |
Dec 30, 2019 | 67.72 | 68.18 | 67.39 | 67.73 | 644,178 | +0.01(+0.01%) |
Dec 27, 2019 | 68.51 | 68.51 | 67.61 | 67.72 | 747,683 | -0.45(-0.66%) |
Dec 26, 2019 | 68.43 | 68.43 | 67.65 | 68.17 | 326,675 | -0.14(-0.20%) |
Dec 24, 2019 | 68.40 | 68.50 | 67.99 | 68.31 | 187,875 | +0.09(+0.13%) |
Dec 23, 2019 | 67.86 | 68.31 | 67.46 | 68.22 | 589,884 | +0.30(+0.45%) |
Dec 20, 2019 | 69.39 | 69.39 | 67.85 | 67.92 | 3,304,015 | -1.16(-1.68%) |
Dec 19, 2019 | 69.18 | 69.52 | 68.60 | 69.07 | 1,146,658 | +0.13(+0.19%) |
Dec 18, 2019 | 68.64 | 69.01 | 68.10 | 68.94 | 1,012,803 | +0.31(+0.45%) |
Dec 17, 2019 | 68.22 | 68.72 | 68.01 | 68.63 | 1,535,107 | +0.41(+0.61%) |
Dec 16, 2019 | 68.73 | 69.07 | 68.05 | 68.22 | 1,235,040 | +0.30(+0.45%) |
Dec 13, 2019 | 68.80 | 69.32 | 67.60 | 67.92 | 1,185,789 | -0.62(-0.91%) |
Dec 12, 2019 | 65.99 | 68.67 | 65.80 | 68.54 | 1,459,211 | +2.50(+3.79%) |
Dec 11, 2019 | 65.73 | 66.22 | 65.48 | 66.04 | 839,189 | +0.67(+1.02%) |
Dec 10, 2019 | 66.07 | 66.16 | 65.09 | 65.37 | 890,090 | -0.99(-1.50%) |
Dec 09, 2019 | 66.69 | 66.78 | 66.03 | 66.36 | 821,062 | -0.08(-0.12%) |
Dec 06, 2019 | 65.86 | 66.87 | 65.29 | 66.44 | 1,479,819 | +1.55(+2.39%) |
Dec 05, 2019 | 64.80 | 65.14 | 64.35 | 64.89 | 1,293,641 | +0.57(+0.89%) |
Dec 04, 2019 | 65.48 | 66.04 | 64.27 | 64.31 | 1,951,497 | -0.43(-0.66%) |
Dec 03, 2019 | 65.92 | 66.16 | 64.55 | 64.74 | 1,613,781 | -2.45(-3.65%) |