Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.97 | 54.80 | 53.54 | 54.80 | 86,301 | -0.60(-1.08%) |
Feb 27, 2020 | 56.01 | 56.33 | 55.40 | 55.40 | 47,611 | -1.47(-2.58%) |
Feb 26, 2020 | 57.28 | 57.33 | 56.78 | 56.87 | 167,138 | +0.08(+0.15%) |
Feb 25, 2020 | 57.75 | 57.75 | 56.57 | 56.79 | 27,617 | -0.76(-1.32%) |
Feb 24, 2020 | 57.71 | 58.08 | 57.54 | 57.54 | 39,667 | -2.24(-3.74%) |
Feb 21, 2020 | 59.76 | 59.92 | 59.66 | 59.78 | 54,284 | -0.05(-0.09%) |
Feb 20, 2020 | 60.16 | 60.23 | 59.72 | 59.84 | 17,536 | -0.75(-1.24%) |
Feb 19, 2020 | 60.48 | 60.71 | 60.35 | 60.59 | 16,089 | +0.25(+0.41%) |
Feb 18, 2020 | 60.21 | 60.40 | 60.14 | 60.34 | 14,271 | -0.09(-0.15%) |
Feb 14, 2020 | 60.59 | 60.59 | 60.30 | 60.43 | 18,611 | -0.19(-0.31%) |
Feb 13, 2020 | 60.50 | 60.75 | 60.50 | 60.62 | 17,502 | -0.24(-0.40%) |
Feb 12, 2020 | 60.95 | 61.01 | 60.78 | 60.86 | 21,615 | +0.18(+0.29%) |
Feb 11, 2020 | 60.84 | 61.07 | 60.67 | 60.69 | 17,314 | +0.24(+0.40%) |
Feb 10, 2020 | 60.28 | 60.58 | 60.23 | 60.44 | 52,961 | -0.07(-0.12%) |
Feb 07, 2020 | 60.50 | 60.69 | 60.41 | 60.52 | 18,279 | -0.33(-0.54%) |
Feb 06, 2020 | 60.88 | 61.02 | 60.81 | 60.85 | 21,719 | +0.22(+0.36%) |
Feb 05, 2020 | 60.61 | 60.87 | 60.54 | 60.63 | 94,393 | +0.49(+0.81%) |
Feb 04, 2020 | 60.13 | 60.27 | 60.05 | 60.14 | 23,411 | +0.57(+0.95%) |
Feb 03, 2020 | 59.36 | 59.75 | 59.36 | 59.57 | 30,115 | +0.34(+0.57%) |
Jan 31, 2020 | 59.63 | 59.63 | 59.07 | 59.23 | 30,133 | -0.79(-1.31%) |
Jan 30, 2020 | 59.73 | 60.05 | 59.66 | 60.02 | 26,805 | -0.24(-0.40%) |
Jan 29, 2020 | 60.11 | 60.35 | 60.06 | 60.26 | 11,295 | +0.22(+0.37%) |
Jan 28, 2020 | 59.76 | 60.17 | 59.76 | 60.04 | 39,189 | +0.55(+0.92%) |
Jan 27, 2020 | 59.55 | 59.83 | 59.43 | 59.49 | 42,891 | -1.21(-1.99%) |
Jan 24, 2020 | 61.12 | 61.40 | 60.59 | 60.70 | 44,867 | +0.06(+0.10%) |
Jan 23, 2020 | 60.78 | 60.98 | 60.57 | 60.64 | 29,565 | -0.31(-0.50%) |
Jan 22, 2020 | 61.18 | 61.24 | 60.95 | 60.95 | 9,444 | -0.04(-0.06%) |
Jan 21, 2020 | 60.99 | 61.07 | 60.84 | 60.98 | 40,106 | -0.27(-0.44%) |
Jan 17, 2020 | 61.18 | 61.27 | 61.11 | 61.25 | 54,727 | +0.26(+0.43%) |
Jan 16, 2020 | 60.91 | 60.99 | 60.76 | 60.99 | 48,745 | +0.31(+0.51%) |
Jan 15, 2020 | 60.78 | 60.87 | 60.56 | 60.68 | 15,557 | -0.09(-0.16%) |
Jan 14, 2020 | 60.52 | 60.81 | 60.51 | 60.78 | 32,217 | +0.25(+0.42%) |
Jan 13, 2020 | 60.40 | 60.61 | 60.36 | 60.52 | 28,513 | +0.37(+0.62%) |
Jan 10, 2020 | 60.52 | 60.52 | 60.15 | 60.15 | 20,495 | -0.33(-0.55%) |
Jan 09, 2020 | 60.49 | 60.61 | 60.34 | 60.49 | 29,861 | +0.11(+0.18%) |
Jan 08, 2020 | 60.21 | 60.54 | 60.12 | 60.38 | 15,516 | +0.21(+0.35%) |
Jan 07, 2020 | 60.44 | 60.44 | 60.17 | 60.17 | 55,657 | -0.22(-0.36%) |
Jan 06, 2020 | 60.13 | 60.51 | 60.13 | 60.39 | 35,793 | +0.22(+0.36%) |
Jan 03, 2020 | 59.97 | 60.55 | 59.97 | 60.17 | 312,746 | -0.51(-0.83%) |
Jan 02, 2020 | 60.68 | 60.99 | 60.59 | 60.68 | 57,870 | +0.39(+0.64%) |
Dec 31, 2019 | 60.24 | 60.50 | 60.03 | 60.29 | 41,876 | +0.18(+0.30%) |
Dec 30, 2019 | 60.68 | 60.71 | 60.05 | 60.11 | 45,686 | -0.42(-0.69%) |
Dec 27, 2019 | 60.62 | 60.84 | 60.51 | 60.53 | 28,804 | +0.17(+0.28%) |
Dec 26, 2019 | 60.22 | 60.63 | 60.16 | 60.36 | 30,964 | +0.23(+0.38%) |
Dec 24, 2019 | 60.08 | 60.56 | 60.08 | 60.13 | 29,247 | -0.06(-0.10%) |
Dec 23, 2019 | 60.19 | 60.36 | 60.09 | 60.20 | 81,523 | +0.28(+0.47%) |
Dec 20, 2019 | 60.07 | 60.34 | 59.89 | 59.92 | 32,016 | -0.10(-0.17%) |
Dec 19, 2019 | 60.01 | 60.11 | 59.82 | 60.02 | 17,475 | +0.07(+0.12%) |
Dec 18, 2019 | 60.03 | 60.17 | 59.87 | 59.95 | 15,261 | -0.13(-0.22%) |
Dec 17, 2019 | 60.05 | 60.34 | 60.00 | 60.08 | 25,075 | -0.27(-0.45%) |
Dec 16, 2019 | 60.33 | 60.63 | 60.04 | 60.35 | 32,337 | +0.72(+1.21%) |
Dec 13, 2019 | 59.67 | 59.81 | 59.44 | 59.63 | 13,466 | +0.27(+0.45%) |
Dec 12, 2019 | 59.07 | 59.59 | 59.07 | 59.36 | 14,599 | +0.33(+0.55%) |
Dec 11, 2019 | 58.87 | 59.17 | 58.76 | 59.03 | 10,336 | +0.15(+0.25%) |
Dec 10, 2019 | 58.81 | 58.99 | 58.62 | 58.89 | 8,401 | -0.10(-0.16%) |
Dec 09, 2019 | 58.97 | 59.15 | 58.80 | 58.98 | 9,513 | -0.03(-0.05%) |
Dec 06, 2019 | 59.13 | 59.17 | 58.86 | 59.01 | 10,885 | +0.26(+0.44%) |
Dec 05, 2019 | 58.78 | 58.89 | 58.45 | 58.76 | 13,415 | +0.11(+0.19%) |
Dec 04, 2019 | 58.56 | 58.76 | 58.56 | 58.64 | 8,057 | +0.49(+0.84%) |
Dec 03, 2019 | 57.91 | 58.23 | 57.91 | 58.15 | 12,906 | -0.31(-0.53%) |