Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.42 | 52.04 | 49.45 | 51.82 | 5,282,161 | -0.47(-0.90%) |
Feb 27, 2020 | 53.27 | 53.43 | 52.20 | 52.29 | 3,111,979 | -1.50(-2.79%) |
Feb 26, 2020 | 54.53 | 55.05 | 53.62 | 53.79 | 2,174,299 | -0.53(-0.98%) |
Feb 25, 2020 | 55.41 | 55.61 | 53.88 | 54.32 | 2,965,292 | -0.95(-1.72%) |
Feb 24, 2020 | 55.43 | 55.74 | 54.78 | 55.27 | 2,963,618 | -0.87(-1.56%) |
Feb 21, 2020 | 56.04 | 56.20 | 55.66 | 56.15 | 2,129,598 | -0.13(-0.23%) |
Feb 20, 2020 | 56.37 | 56.63 | 55.79 | 56.27 | 2,459,234 | -0.54(-0.95%) |
Feb 19, 2020 | 57.55 | 57.83 | 56.77 | 56.81 | 1,845,249 | -0.73(-1.27%) |
Feb 18, 2020 | 57.61 | 57.73 | 57.01 | 57.54 | 1,832,543 | -0.48(-0.83%) |
Feb 14, 2020 | 57.48 | 58.23 | 57.34 | 58.02 | 1,829,104 | +0.49(+0.85%) |
Feb 13, 2020 | 56.75 | 57.60 | 56.60 | 57.53 | 2,654,875 | +0.82(+1.45%) |
Feb 12, 2020 | 57.84 | 58.12 | 56.62 | 56.71 | 2,590,690 | -0.08(-0.14%) |
Feb 11, 2020 | 56.20 | 57.05 | 56.11 | 56.79 | 3,035,795 | +0.80(+1.42%) |
Feb 10, 2020 | 54.80 | 56.07 | 54.46 | 55.99 | 3,469,996 | +1.00(+1.82%) |
Feb 07, 2020 | 54.21 | 55.09 | 53.45 | 54.99 | 5,014,925 | +0.61(+1.12%) |
Feb 06, 2020 | 55.03 | 56.88 | 54.11 | 54.38 | 8,939,329 | -5.06(-8.51%) |
Feb 05, 2020 | 58.97 | 59.65 | 58.97 | 59.44 | 2,792,731 | +0.58(+0.99%) |
Feb 04, 2020 | 59.27 | 59.69 | 58.81 | 58.85 | 2,308,427 | -0.14(-0.23%) |
Feb 03, 2020 | 58.77 | 59.32 | 58.57 | 58.99 | 2,185,556 | +0.54(+0.92%) |
Jan 31, 2020 | 59.00 | 59.31 | 58.28 | 58.45 | 3,204,959 | -0.57(-0.97%) |
Jan 30, 2020 | 58.55 | 59.09 | 58.30 | 59.02 | 1,648,810 | +0.39(+0.66%) |
Jan 29, 2020 | 59.08 | 59.15 | 58.60 | 58.64 | 1,957,613 | -0.47(-0.80%) |
Jan 28, 2020 | 59.12 | 59.48 | 59.03 | 59.11 | 1,315,199 | -0.04(-0.07%) |
Jan 27, 2020 | 59.03 | 59.63 | 58.89 | 59.15 | 1,888,135 | -0.27(-0.45%) |
Jan 24, 2020 | 60.61 | 60.61 | 59.22 | 59.42 | 1,758,036 | -0.94(-1.56%) |
Jan 23, 2020 | 59.83 | 60.66 | 59.72 | 60.36 | 1,791,385 | +0.15(+0.26%) |
Jan 22, 2020 | 60.33 | 60.69 | 60.01 | 60.21 | 2,015,803 | -0.29(-0.48%) |
Jan 21, 2020 | 60.59 | 60.85 | 60.25 | 60.50 | 2,538,872 | -0.24(-0.39%) |
Jan 17, 2020 | 60.68 | 60.88 | 60.40 | 60.74 | 2,154,805 | +0.12(+0.20%) |
Jan 16, 2020 | 60.41 | 60.72 | 60.22 | 60.62 | 1,560,716 | +0.40(+0.67%) |
Jan 15, 2020 | 59.98 | 60.52 | 59.88 | 60.22 | 1,631,832 | +0.23(+0.39%) |
Jan 14, 2020 | 59.74 | 59.98 | 59.61 | 59.98 | 1,664,531 | +0.25(+0.42%) |
Jan 13, 2020 | 59.48 | 59.98 | 59.37 | 59.74 | 2,075,047 | +0.38(+0.64%) |
Jan 10, 2020 | 59.37 | 59.58 | 59.28 | 59.36 | 1,655,226 | +0.11(+0.19%) |
Jan 09, 2020 | 59.40 | 59.42 | 58.72 | 59.25 | 1,676,160 | +0.21(+0.36%) |
Jan 08, 2020 | 58.94 | 59.31 | 58.71 | 59.03 | 1,482,451 | +0.07(+0.12%) |
Jan 07, 2020 | 59.40 | 59.98 | 58.82 | 58.96 | 2,814,878 | +0.75(+1.28%) |
Jan 06, 2020 | 58.27 | 58.38 | 57.89 | 58.22 | 1,544,649 | -0.05(-0.09%) |
Jan 03, 2020 | 57.86 | 58.58 | 57.75 | 58.27 | 1,447,623 | +0.31(+0.53%) |
Jan 02, 2020 | 59.24 | 59.34 | 57.74 | 57.96 | 3,150,217 | -1.30(-2.20%) |
Dec 31, 2019 | 58.93 | 59.32 | 58.76 | 59.26 | 1,229,166 | +0.33(+0.55%) |
Dec 30, 2019 | 59.05 | 59.22 | 58.74 | 58.94 | 861,158 | -0.33(-0.55%) |
Dec 27, 2019 | 58.84 | 59.40 | 58.84 | 59.26 | 897,981 | +0.43(+0.73%) |
Dec 26, 2019 | 59.09 | 59.19 | 58.70 | 58.84 | 1,275,942 | -0.23(-0.39%) |
Dec 24, 2019 | 58.97 | 59.23 | 58.75 | 59.07 | 1,053,071 | +0.13(+0.22%) |
Dec 23, 2019 | 58.98 | 59.08 | 58.39 | 58.94 | 2,069,603 | +0.12(+0.20%) |
Dec 20, 2019 | 58.19 | 58.93 | 57.92 | 58.82 | 6,153,185 | +1.59(+2.79%) |
Dec 19, 2019 | 57.36 | 57.53 | 57.03 | 57.23 | 1,559,574 | +0.26(+0.45%) |
Dec 18, 2019 | 56.92 | 57.02 | 56.70 | 56.97 | 1,517,683 | +0.33(+0.58%) |
Dec 17, 2019 | 56.58 | 56.91 | 56.38 | 56.64 | 1,650,431 | -0.15(-0.27%) |
Dec 16, 2019 | 56.96 | 57.06 | 56.49 | 56.80 | 2,384,341 | +0.03(+0.05%) |
Dec 13, 2019 | 56.61 | 57.04 | 56.57 | 56.77 | 1,044,435 | +0.05(+0.09%) |
Dec 12, 2019 | 57.07 | 57.23 | 56.60 | 56.72 | 1,168,629 | +0.03(+0.06%) |
Dec 11, 2019 | 57.07 | 57.13 | 56.58 | 56.69 | 1,701,361 | -0.42(-0.74%) |
Dec 10, 2019 | 57.15 | 57.30 | 56.77 | 57.11 | 1,382,132 | +0.09(+0.15%) |
Dec 09, 2019 | 56.68 | 57.29 | 56.60 | 57.02 | 1,465,107 | +0.27(+0.48%) |
Dec 06, 2019 | 56.48 | 56.95 | 56.41 | 56.75 | 1,161,365 | +0.40(+0.71%) |
Dec 05, 2019 | 56.28 | 56.37 | 55.94 | 56.34 | 1,317,458 | +0.02(+0.03%) |
Dec 04, 2019 | 55.70 | 56.81 | 55.70 | 56.33 | 2,125,457 | +0.07(+0.12%) |
Dec 03, 2019 | 56.05 | 56.27 | 55.78 | 56.26 | 1,801,487 | +0.20(+0.35%) |