Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.16 | 50.50 | 48.01 | 49.73 | 67,798,320 | -0.28(-0.56%) |
Feb 27, 2020 | 51.89 | 52.41 | 49.98 | 50.01 | 47,122,828 | -3.42(-6.40%) |
Feb 26, 2020 | 53.84 | 54.48 | 53.09 | 53.43 | 29,239,358 | -0.07(-0.13%) |
Feb 25, 2020 | 55.53 | 55.79 | 53.26 | 53.50 | 38,465,596 | -1.82(-3.29%) |
Feb 24, 2020 | 55.19 | 56.22 | 54.93 | 55.32 | 29,979,964 | -2.31(-4.01%) |
Feb 21, 2020 | 58.38 | 58.45 | 57.36 | 57.63 | 23,199,780 | -0.99(-1.70%) |
Feb 20, 2020 | 60.05 | 60.27 | 57.83 | 58.62 | 29,513,032 | -1.49(-2.47%) |
Feb 19, 2020 | 59.47 | 60.19 | 59.28 | 60.11 | 15,118,868 | +0.87(+1.47%) |
Feb 18, 2020 | 59.71 | 59.74 | 59.01 | 59.24 | 14,243,906 | -1.01(-1.68%) |
Feb 14, 2020 | 60.48 | 60.79 | 59.85 | 60.25 | 14,966,137 | -0.15(-0.25%) |
Feb 13, 2020 | 60.00 | 60.60 | 59.78 | 60.41 | 12,951,117 | -0.02(-0.03%) |
Feb 12, 2020 | 60.55 | 60.99 | 60.29 | 60.42 | 17,361,036 | +0.04(+0.07%) |
Feb 11, 2020 | 59.86 | 60.65 | 59.63 | 60.38 | 20,060,916 | +0.91(+1.54%) |
Feb 10, 2020 | 58.72 | 59.48 | 58.62 | 59.47 | 24,886,122 | +0.33(+0.56%) |
Feb 07, 2020 | 59.89 | 60.28 | 59.13 | 59.14 | 20,245,940 | -0.96(-1.59%) |
Feb 06, 2020 | 60.28 | 60.37 | 59.81 | 60.09 | 19,396,878 | +0.07(+0.12%) |
Feb 05, 2020 | 59.44 | 60.25 | 58.94 | 60.02 | 26,248,102 | +1.68(+2.87%) |
Feb 04, 2020 | 58.62 | 58.88 | 57.86 | 58.35 | 23,516,452 | +0.93(+1.61%) |
Feb 03, 2020 | 57.45 | 57.97 | 57.31 | 57.42 | 18,676,222 | +0.44(+0.77%) |
Jan 31, 2020 | 58.65 | 58.81 | 56.75 | 56.98 | 28,349,224 | -2.26(-3.82%) |
Jan 30, 2020 | 58.51 | 59.27 | 57.87 | 59.25 | 20,769,936 | +0.12(+0.21%) |
Jan 29, 2020 | 60.28 | 60.66 | 58.98 | 59.12 | 20,241,944 | -0.87(-1.46%) |
Jan 28, 2020 | 59.27 | 60.24 | 58.77 | 60.00 | 34,658,332 | +1.44(+2.47%) |
Jan 27, 2020 | 59.47 | 60.09 | 58.47 | 58.55 | 34,499,168 | -2.48(-4.06%) |
Jan 24, 2020 | 59.34 | 61.76 | 59.24 | 61.03 | 95,039,296 | +4.59(+8.13%) |
Jan 23, 2020 | 56.03 | 56.79 | 55.98 | 56.44 | 47,439,500 | +0.53(+0.94%) |
Jan 22, 2020 | 54.41 | 56.02 | 54.34 | 55.91 | 33,051,578 | +1.94(+3.60%) |
Jan 21, 2020 | 53.31 | 54.59 | 53.29 | 53.97 | 31,800,464 | +0.85(+1.59%) |
Jan 17, 2020 | 53.46 | 53.48 | 52.80 | 53.12 | 24,461,758 | -0.05(-0.10%) |
Jan 16, 2020 | 52.82 | 53.34 | 52.65 | 53.18 | 23,965,508 | +0.64(+1.22%) |
Jan 15, 2020 | 52.86 | 53.17 | 52.37 | 52.53 | 20,750,074 | -0.44(-0.82%) |
Jan 14, 2020 | 53.02 | 53.25 | 52.76 | 52.97 | 19,130,158 | -0.14(-0.27%) |
Jan 13, 2020 | 52.74 | 53.28 | 52.66 | 53.11 | 18,459,302 | +0.58(+1.10%) |
Jan 10, 2020 | 53.10 | 53.55 | 52.47 | 52.53 | 17,055,376 | -0.32(-0.61%) |
Jan 09, 2020 | 52.63 | 53.04 | 52.44 | 52.86 | 21,107,060 | +0.29(+0.56%) |
Jan 08, 2020 | 52.49 | 52.87 | 52.16 | 52.56 | 25,954,036 | +0.04(+0.07%) |
Jan 07, 2020 | 53.28 | 53.30 | 52.49 | 52.53 | 24,545,448 | -0.89(-1.67%) |
Jan 06, 2020 | 53.11 | 53.65 | 52.88 | 53.42 | 19,919,996 | -0.15(-0.28%) |
Jan 03, 2020 | 53.31 | 54.10 | 53.31 | 53.57 | 17,163,754 | -0.66(-1.22%) |
Jan 02, 2020 | 53.69 | 54.34 | 53.68 | 54.23 | 20,257,454 | +0.88(+1.65%) |
Dec 31, 2019 | 53.14 | 53.42 | 52.91 | 53.35 | 16,195,870 | +0.20(+0.39%) |
Dec 30, 2019 | 53.47 | 53.52 | 52.93 | 53.14 | 14,305,132 | -0.41(-0.77%) |
Dec 27, 2019 | 53.40 | 53.91 | 53.39 | 53.55 | 15,803,533 | +0.23(+0.43%) |
Dec 26, 2019 | 52.95 | 53.35 | 52.90 | 53.32 | 12,879,985 | +0.37(+0.69%) |
Dec 24, 2019 | 52.81 | 53.02 | 52.73 | 52.95 | 7,082,818 | +0.16(+0.30%) |
Dec 23, 2019 | 52.64 | 53.28 | 52.62 | 52.79 | 26,469,566 | +0.25(+0.47%) |
Dec 20, 2019 | 51.98 | 52.63 | 51.60 | 52.54 | 56,063,436 | +0.88(+1.71%) |
Dec 19, 2019 | 50.96 | 51.69 | 50.78 | 51.66 | 21,165,216 | +0.70(+1.38%) |
Dec 18, 2019 | 51.15 | 51.22 | 50.75 | 50.96 | 31,706,700 | -0.12(-0.23%) |
Dec 17, 2019 | 51.70 | 51.79 | 50.92 | 51.07 | 24,293,128 | -0.36(-0.69%) |
Dec 16, 2019 | 51.88 | 52.20 | 51.38 | 51.43 | 21,463,772 | -0.08(-0.16%) |
Dec 13, 2019 | 51.30 | 52.00 | 51.14 | 51.51 | 25,575,154 | +0.21(+0.42%) |
Dec 12, 2019 | 50.58 | 51.74 | 50.46 | 51.30 | 31,283,236 | +0.43(+0.84%) |
Dec 11, 2019 | 50.73 | 50.96 | 50.43 | 50.87 | 22,495,858 | +0.43(+0.85%) |
Dec 10, 2019 | 50.55 | 50.65 | 50.31 | 50.44 | 18,127,904 | +0.05(+0.11%) |
Dec 09, 2019 | 50.40 | 50.77 | 50.36 | 50.39 | 16,041,949 | -0.25(-0.49%) |
Dec 06, 2019 | 50.50 | 50.80 | 50.29 | 50.64 | 18,486,390 | +0.64(+1.28%) |
Dec 05, 2019 | 50.28 | 50.28 | 49.70 | 49.99 | 19,828,538 | +0.06(+0.12%) |
Dec 04, 2019 | 50.50 | 50.50 | 49.79 | 49.93 | 21,183,522 | -0.04(-0.09%) |
Dec 03, 2019 | 50.68 | 50.68 | 49.69 | 49.98 | 29,843,370 | -1.42(-2.76%) |