Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.41 | 67.89 | 60.24 | 67.29 | 113,851,672 | +4.35(+6.92%) |
Feb 27, 2020 | 63.51 | 66.52 | 62.01 | 62.94 | 90,670,568 | -3.71(-5.57%) |
Feb 26, 2020 | 65.25 | 68.59 | 65.24 | 66.65 | 75,070,960 | +1.39(+2.14%) |
Feb 25, 2020 | 68.80 | 69.42 | 64.23 | 65.25 | 105,748,208 | -2.80(-4.11%) |
Feb 24, 2020 | 67.28 | 70.19 | 66.73 | 68.05 | 85,404,560 | -5.18(-7.07%) |
Feb 21, 2020 | 75.75 | 76.00 | 72.38 | 73.23 | 77,236,024 | -3.64(-4.74%) |
Feb 20, 2020 | 77.88 | 78.77 | 73.79 | 76.87 | 81,195,096 | -1.49(-1.91%) |
Feb 19, 2020 | 75.07 | 78.54 | 75.07 | 78.36 | 69,470,664 | +4.51(+6.11%) |
Feb 18, 2020 | 71.13 | 74.03 | 70.93 | 73.85 | 62,276,580 | +1.69(+2.34%) |
Feb 14, 2020 | 71.53 | 73.45 | 71.22 | 72.16 | 104,607,560 | +4.73(+7.02%) |
Feb 13, 2020 | 67.28 | 68.10 | 67.01 | 67.43 | 51,725,112 | -0.44(-0.65%) |
Feb 12, 2020 | 67.23 | 67.93 | 66.85 | 67.86 | 37,311,056 | +1.16(+1.74%) |
Feb 11, 2020 | 66.56 | 67.85 | 65.94 | 66.71 | 63,975,684 | +1.23(+1.87%) |
Feb 10, 2020 | 62.87 | 65.49 | 62.82 | 65.48 | 53,081,284 | +2.83(+4.52%) |
Feb 07, 2020 | 62.91 | 63.13 | 62.39 | 62.65 | 19,050,882 | -0.66(-1.04%) |
Feb 06, 2020 | 62.78 | 63.31 | 61.97 | 63.31 | 21,874,242 | +0.87(+1.39%) |
Feb 05, 2020 | 62.75 | 62.85 | 61.61 | 62.44 | 20,886,450 | +0.90(+1.47%) |
Feb 04, 2020 | 61.26 | 61.73 | 60.76 | 61.54 | 27,221,400 | +1.69(+2.83%) |
Feb 03, 2020 | 58.69 | 60.04 | 58.63 | 59.84 | 25,658,708 | +0.97(+1.65%) |
Jan 31, 2020 | 60.75 | 60.87 | 58.45 | 58.87 | 37,189,336 | -2.34(-3.82%) |
Jan 30, 2020 | 60.16 | 61.34 | 59.61 | 61.21 | 29,132,262 | +0.03(+0.05%) |
Jan 29, 2020 | 61.60 | 61.96 | 60.74 | 61.18 | 25,986,124 | -0.57(-0.92%) |
Jan 28, 2020 | 60.47 | 62.07 | 59.94 | 61.75 | 31,148,766 | +1.98(+3.32%) |
Jan 27, 2020 | 59.32 | 60.32 | 57.83 | 59.76 | 47,170,100 | -2.61(-4.18%) |
Jan 24, 2020 | 64.12 | 64.62 | 61.83 | 62.37 | 37,500,172 | -0.59(-0.94%) |
Jan 23, 2020 | 62.68 | 63.05 | 61.79 | 62.96 | 24,476,732 | +0.70(+1.12%) |
Jan 22, 2020 | 62.19 | 63.15 | 62.00 | 62.26 | 23,994,806 | +0.53(+0.85%) |
Jan 21, 2020 | 61.70 | 62.07 | 61.40 | 61.74 | 21,875,154 | -0.33(-0.54%) |
Jan 17, 2020 | 62.18 | 62.25 | 61.60 | 62.07 | 25,480,022 | +0.09(+0.14%) |
Jan 16, 2020 | 61.68 | 62.05 | 61.45 | 61.99 | 28,502,384 | +0.84(+1.37%) |
Jan 15, 2020 | 61.70 | 61.93 | 60.89 | 61.15 | 26,393,804 | -0.43(-0.69%) |
Jan 14, 2020 | 62.32 | 62.57 | 61.44 | 61.57 | 36,052,124 | -1.17(-1.87%) |
Jan 13, 2020 | 61.67 | 63.00 | 61.44 | 62.74 | 32,111,674 | +1.91(+3.14%) |
Jan 10, 2020 | 61.59 | 61.89 | 60.70 | 60.84 | 31,772,218 | +0.32(+0.54%) |
Jan 09, 2020 | 60.72 | 61.24 | 59.97 | 60.51 | 25,613,094 | +0.66(+1.10%) |
Jan 08, 2020 | 59.70 | 60.27 | 59.30 | 59.86 | 27,821,700 | +0.11(+0.19%) |
Jan 07, 2020 | 59.31 | 60.20 | 58.86 | 59.74 | 31,616,476 | +0.72(+1.22%) |
Jan 06, 2020 | 57.85 | 59.08 | 57.59 | 59.02 | 26,368,042 | +0.24(+0.41%) |
Jan 03, 2020 | 58.54 | 59.22 | 58.29 | 58.78 | 20,659,270 | -0.96(-1.60%) |
Jan 02, 2020 | 59.45 | 59.74 | 58.94 | 59.74 | 23,848,248 | +1.15(+1.96%) |
Dec 31, 2019 | 57.50 | 58.68 | 57.30 | 58.59 | 23,213,016 | +0.74(+1.28%) |
Dec 30, 2019 | 58.76 | 58.82 | 57.54 | 57.85 | 25,908,830 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.85 | 58.72 | 58.98 | 25,582,428 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.26 | 59.56 | 18,357,968 | +0.14(+0.24%) |
Dec 24, 2019 | 59.31 | 59.59 | 58.97 | 59.42 | 13,941,383 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.47 | 35,650,336 | -0.14(-0.23%) |
Dec 20, 2019 | 59.30 | 59.86 | 59.10 | 59.60 | 60,579,056 | +0.97(+1.66%) |
Dec 19, 2019 | 57.50 | 58.77 | 57.45 | 58.63 | 44,713,508 | +1.48(+2.59%) |
Dec 18, 2019 | 57.19 | 57.75 | 57.11 | 57.15 | 34,494,868 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.16 | 56.85 | 32,247,820 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.79 | 55.97 | 56.06 | 32,225,506 | +0.29(+0.52%) |
Dec 13, 2019 | 55.82 | 57.02 | 55.23 | 55.77 | 45,677,860 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.98 | 53.74 | 55.80 | 40,600,904 | +1.68(+3.10%) |
Dec 11, 2019 | 53.39 | 54.17 | 53.36 | 54.12 | 23,473,964 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.61 | 53.28 | 25,741,010 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.52 | 52.83 | 21,272,390 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,334,298 | +0.85(+1.64%) |
Dec 05, 2019 | 52.37 | 52.52 | 51.67 | 51.98 | 18,562,188 | -0.17(-0.32%) |
Dec 04, 2019 | 52.55 | 52.77 | 51.86 | 52.15 | 27,451,394 | +0.44(+0.85%) |
Dec 03, 2019 | 50.27 | 51.75 | 49.89 | 51.71 | 47,546,808 | -0.40(-0.76%) |