Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.91 | 50.98 | 48.31 | 50.74 | 7,447,200 | -1.20(-2.31%) |
Feb 27, 2020 | 53.90 | 54.63 | 51.91 | 51.94 | 6,173,142 | -4.45(-7.89%) |
Feb 26, 2020 | 56.64 | 57.61 | 55.30 | 56.39 | 6,222,701 | +0.76(+1.37%) |
Feb 25, 2020 | 59.58 | 59.76 | 54.84 | 55.63 | 6,604,119 | -2.64(-4.53%) |
Feb 24, 2020 | 59.46 | 61.23 | 58.19 | 58.27 | 5,617,939 | -6.11(-9.49%) |
Feb 21, 2020 | 65.43 | 65.71 | 63.48 | 64.38 | 4,241,400 | -2.07(-3.12%) |
Feb 20, 2020 | 67.50 | 67.80 | 65.30 | 66.45 | 3,861,087 | -1.21(-1.79%) |
Feb 19, 2020 | 67.79 | 68.00 | 67.44 | 67.66 | 1,696,768 | +0.56(+0.83%) |
Feb 18, 2020 | 67.26 | 67.69 | 66.54 | 67.10 | 2,384,573 | -0.74(-1.09%) |
Feb 14, 2020 | 67.72 | 67.94 | 67.10 | 67.84 | 1,698,800 | +0.46(+0.68%) |
Feb 13, 2020 | 66.93 | 67.80 | 66.72 | 67.38 | 1,708,460 | -0.69(-1.01%) |
Feb 12, 2020 | 67.07 | 68.16 | 66.87 | 68.07 | 2,105,334 | +1.66(+2.50%) |
Feb 11, 2020 | 67.01 | 67.18 | 66.31 | 66.41 | 2,301,815 | +0.03(+0.05%) |
Feb 10, 2020 | 65.60 | 66.60 | 65.55 | 66.38 | 1,557,183 | +0.40(+0.61%) |
Feb 07, 2020 | 65.57 | 66.36 | 65.15 | 65.98 | 2,211,400 | -0.55(-0.83%) |
Feb 06, 2020 | 66.51 | 66.68 | 65.84 | 66.53 | 1,798,043 | +0.28(+0.42%) |
Feb 05, 2020 | 66.04 | 66.23 | 65.08 | 66.25 | 2,056,820 | +1.37(+2.11%) |
Feb 04, 2020 | 64.67 | 65.30 | 64.49 | 64.88 | 2,769,633 | +1.65(+2.61%) |
Feb 03, 2020 | 62.92 | 64.00 | 62.50 | 63.23 | 2,434,292 | +1.29(+2.08%) |
Jan 31, 2020 | 64.89 | 65.03 | 60.90 | 61.94 | 4,205,000 | -3.82(-5.81%) |
Jan 30, 2020 | 63.96 | 65.76 | 63.27 | 65.76 | 3,285,922 | +0.57(+0.87%) |
Jan 29, 2020 | 65.88 | 66.16 | 64.72 | 65.19 | 1,918,924 | -0.09(-0.14%) |
Jan 28, 2020 | 64.24 | 65.41 | 64.01 | 65.28 | 2,581,310 | +1.87(+2.95%) |
Jan 27, 2020 | 64.08 | 64.88 | 63.41 | 63.41 | 4,132,781 | -3.56(-5.32%) |
Jan 24, 2020 | 69.46 | 69.57 | 66.20 | 66.97 | 4,295,500 | -1.94(-2.82%) |
Jan 23, 2020 | 68.30 | 69.01 | 67.68 | 68.91 | 2,243,800 | +0.53(+0.78%) |
Jan 22, 2020 | 69.65 | 69.69 | 68.38 | 68.38 | 1,595,653 | -0.69(-1.00%) |
Jan 21, 2020 | 68.88 | 69.79 | 68.85 | 69.07 | 1,678,530 | -0.22(-0.32%) |
Jan 17, 2020 | 69.45 | 69.52 | 68.69 | 69.29 | 1,844,500 | -0.18(-0.26%) |
Jan 16, 2020 | 69.09 | 69.50 | 69.06 | 69.47 | 2,161,844 | +0.85(+1.24%) |
Jan 15, 2020 | 68.56 | 68.91 | 68.42 | 68.62 | 1,726,864 | +0.15(+0.22%) |
Jan 14, 2020 | 68.23 | 68.89 | 67.93 | 68.47 | 2,011,589 | +0.30(+0.44%) |
Jan 13, 2020 | 67.77 | 68.34 | 67.49 | 68.17 | 1,011,523 | +0.74(+1.10%) |
Jan 10, 2020 | 67.35 | 67.81 | 67.06 | 67.43 | 1,481,800 | +0.15(+0.22%) |
Jan 09, 2020 | 66.82 | 67.30 | 66.54 | 67.28 | 1,126,661 | +1.20(+1.82%) |
Jan 08, 2020 | 65.74 | 66.93 | 65.50 | 66.08 | 1,855,798 | +0.64(+0.98%) |
Jan 07, 2020 | 65.11 | 65.79 | 64.71 | 65.44 | 1,173,531 | +0.19(+0.29%) |
Jan 06, 2020 | 63.86 | 65.26 | 63.78 | 65.25 | 1,790,274 | +0.31(+0.48%) |
Jan 03, 2020 | 63.91 | 65.61 | 63.81 | 64.94 | 2,338,000 | -1.71(-2.57%) |
Jan 02, 2020 | 66.17 | 66.66 | 65.47 | 66.65 | 2,117,552 | +1.42(+2.18%) |
Dec 31, 2019 | 63.57 | 65.41 | 63.44 | 65.23 | 1,594,700 | +1.30(+2.03%) |
Dec 30, 2019 | 64.87 | 64.89 | 63.58 | 63.93 | 2,312,449 | -1.15(-1.77%) |
Dec 27, 2019 | 66.00 | 66.00 | 64.81 | 65.08 | 1,313,000 | -0.75(-1.14%) |
Dec 26, 2019 | 66.13 | 66.16 | 65.80 | 65.83 | 748,471 | +0.00(+0.00%) |
Dec 24, 2019 | 65.62 | 65.91 | 65.46 | 65.83 | 551,500 | +0.40(+0.61%) |
Dec 23, 2019 | 65.66 | 65.74 | 65.40 | 65.43 | 1,351,838 | -0.06(-0.09%) |
Dec 20, 2019 | 66.11 | 66.19 | 65.49 | 65.49 | 1,957,600 | -0.53(-0.80%) |
Dec 19, 2019 | 65.31 | 66.02 | 65.18 | 66.02 | 1,355,006 | +0.86(+1.32%) |
Dec 18, 2019 | 65.92 | 65.97 | 65.16 | 65.16 | 1,971,793 | -0.36(-0.55%) |
Dec 17, 2019 | 65.63 | 65.76 | 65.11 | 65.52 | 1,825,505 | +0.19(+0.29%) |
Dec 16, 2019 | 65.62 | 65.96 | 65.27 | 65.33 | 1,732,495 | +0.73(+1.13%) |
Dec 13, 2019 | 62.98 | 64.64 | 62.66 | 64.60 | 2,746,100 | +1.41(+2.23%) |
Dec 12, 2019 | 61.56 | 63.32 | 61.34 | 63.19 | 2,429,203 | +1.79(+2.92%) |
Dec 11, 2019 | 61.08 | 61.66 | 60.88 | 61.40 | 1,169,932 | +0.64(+1.05%) |
Dec 10, 2019 | 60.86 | 61.36 | 60.18 | 60.76 | 1,627,604 | -0.09(-0.15%) |
Dec 09, 2019 | 62.34 | 62.46 | 60.81 | 60.85 | 1,550,620 | -1.67(-2.67%) |
Dec 06, 2019 | 62.57 | 62.72 | 62.04 | 62.52 | 1,614,500 | +1.14(+1.86%) |
Dec 05, 2019 | 61.45 | 61.49 | 60.43 | 61.38 | 2,095,084 | +0.40(+0.66%) |
Dec 04, 2019 | 60.53 | 61.33 | 60.29 | 60.98 | 1,824,500 | +1.83(+3.09%) |
Dec 03, 2019 | 59.06 | 59.74 | 58.48 | 59.15 | 2,997,305 | -2.40(-3.90%) |