Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 51.07 | 51.89 | 50.24 | 51.19 | 424,681 | -0.47(-0.92%) |
Feb 27, 2020 | 52.54 | 53.75 | 51.66 | 51.66 | 653,763 | -1.27(-2.40%) |
Feb 26, 2020 | 54.31 | 55.03 | 52.89 | 52.93 | 595,100 | -0.94(-1.74%) |
Feb 25, 2020 | 56.64 | 56.75 | 53.83 | 53.87 | 340,507 | -2.66(-4.70%) |
Feb 24, 2020 | 58.62 | 58.62 | 56.27 | 56.52 | 376,031 | -3.96(-6.54%) |
Feb 21, 2020 | 60.77 | 60.81 | 60.12 | 60.48 | 674,557 | -0.72(-1.18%) |
Feb 20, 2020 | 61.13 | 61.51 | 60.95 | 61.20 | 791,267 | +0.44(+0.72%) |
Feb 19, 2020 | 60.16 | 61.02 | 59.91 | 60.77 | 287,956 | +1.46(+2.46%) |
Feb 18, 2020 | 58.91 | 59.64 | 58.66 | 59.31 | 213,386 | +1.22(+2.09%) |
Feb 14, 2020 | 58.49 | 58.49 | 57.83 | 58.09 | 272,386 | -0.18(-0.30%) |
Feb 13, 2020 | 58.20 | 58.56 | 58.09 | 58.27 | 284,723 | -0.94(-1.58%) |
Feb 12, 2020 | 58.38 | 59.21 | 58.29 | 59.21 | 908,356 | +0.68(+1.16%) |
Feb 11, 2020 | 57.52 | 59.11 | 57.43 | 58.53 | 1,059,083 | +1.54(+2.70%) |
Feb 10, 2020 | 56.91 | 57.12 | 56.70 | 56.99 | 248,546 | -0.09(-0.16%) |
Feb 07, 2020 | 57.65 | 57.69 | 57.01 | 57.08 | 299,420 | -1.74(-2.95%) |
Feb 06, 2020 | 59.00 | 59.21 | 58.80 | 58.82 | 547,477 | -0.72(-1.22%) |
Feb 05, 2020 | 59.26 | 59.72 | 59.10 | 59.54 | 882,733 | +1.25(+2.15%) |
Feb 04, 2020 | 58.45 | 58.76 | 58.21 | 58.29 | 197,169 | +1.70(+3.00%) |
Feb 03, 2020 | 56.64 | 57.09 | 56.58 | 56.59 | 138,542 | -0.41(-0.72%) |
Jan 31, 2020 | 57.56 | 57.56 | 56.75 | 57.00 | 310,082 | -0.20(-0.36%) |
Jan 30, 2020 | 56.44 | 57.22 | 56.31 | 57.20 | 110,966 | +0.20(+0.36%) |
Jan 29, 2020 | 57.17 | 57.50 | 56.98 | 57.00 | 147,307 | +0.01(+0.02%) |
Jan 28, 2020 | 56.08 | 57.10 | 56.03 | 56.99 | 197,488 | +1.46(+2.62%) |
Jan 27, 2020 | 56.10 | 56.10 | 54.74 | 55.53 | 231,092 | -2.42(-4.18%) |
Jan 24, 2020 | 58.95 | 59.12 | 57.62 | 57.95 | 350,472 | -1.21(-2.04%) |
Jan 23, 2020 | 59.33 | 59.36 | 58.56 | 59.16 | 391,913 | -1.33(-2.19%) |
Jan 22, 2020 | 60.53 | 60.97 | 60.40 | 60.49 | 174,072 | +0.62(+1.04%) |
Jan 21, 2020 | 60.70 | 60.78 | 59.77 | 59.87 | 289,739 | -2.54(-4.08%) |
Jan 17, 2020 | 62.64 | 62.65 | 62.35 | 62.41 | 64,192 | +0.59(+0.96%) |
Jan 16, 2020 | 61.02 | 61.83 | 60.92 | 61.82 | 101,812 | +0.71(+1.15%) |
Jan 15, 2020 | 60.96 | 61.30 | 60.88 | 61.11 | 387,071 | +0.02(+0.03%) |
Jan 14, 2020 | 60.80 | 61.16 | 60.71 | 61.09 | 141,398 | -0.06(-0.09%) |
Jan 13, 2020 | 60.80 | 61.15 | 60.69 | 61.15 | 205,435 | +0.20(+0.32%) |
Jan 10, 2020 | 61.22 | 61.38 | 60.85 | 60.95 | 226,719 | -0.45(-0.73%) |
Jan 09, 2020 | 61.47 | 61.61 | 61.19 | 61.40 | 431,722 | -0.47(-0.77%) |
Jan 08, 2020 | 61.12 | 62.06 | 61.07 | 61.87 | 86,939 | +0.13(+0.21%) |
Jan 07, 2020 | 61.55 | 61.92 | 61.54 | 61.74 | 133,976 | -0.68(-1.09%) |
Jan 06, 2020 | 62.09 | 62.45 | 61.93 | 62.42 | 73,467 | -0.46(-0.74%) |
Jan 03, 2020 | 63.20 | 63.46 | 62.84 | 62.88 | 84,009 | -1.19(-1.85%) |
Jan 02, 2020 | 63.94 | 64.10 | 63.63 | 64.07 | 70,983 | +0.32(+0.50%) |
Dec 31, 2019 | 63.38 | 63.76 | 63.38 | 63.76 | 61,391 | +0.38(+0.60%) |
Dec 30, 2019 | 64.18 | 64.18 | 63.31 | 63.38 | 69,062 | +0.01(+0.01%) |
Dec 27, 2019 | 63.76 | 63.79 | 63.25 | 63.37 | 56,329 | +0.12(+0.19%) |
Dec 26, 2019 | 63.14 | 63.30 | 63.00 | 63.25 | 32,140 | +0.33(+0.53%) |
Dec 24, 2019 | 63.02 | 63.02 | 62.79 | 62.91 | 13,355 | +0.04(+0.06%) |
Dec 23, 2019 | 62.53 | 62.96 | 62.40 | 62.88 | 80,214 | +0.62(+1.00%) |
Dec 20, 2019 | 62.21 | 62.43 | 62.08 | 62.25 | 110,397 | +0.16(+0.25%) |
Dec 19, 2019 | 61.58 | 62.17 | 61.57 | 62.10 | 110,117 | -0.18(-0.28%) |
Dec 18, 2019 | 61.76 | 62.35 | 61.75 | 62.27 | 128,401 | +0.33(+0.52%) |
Dec 17, 2019 | 61.46 | 62.23 | 61.26 | 61.95 | 148,142 | +0.09(+0.15%) |
Dec 16, 2019 | 61.88 | 62.13 | 61.72 | 61.85 | 101,068 | +1.07(+1.76%) |
Dec 13, 2019 | 61.25 | 61.25 | 60.32 | 60.79 | 140,985 | +0.88(+1.47%) |
Dec 12, 2019 | 59.47 | 60.06 | 59.33 | 59.90 | 124,051 | +1.10(+1.86%) |
Dec 11, 2019 | 58.69 | 58.94 | 58.68 | 58.81 | 76,605 | +0.26(+0.44%) |
Dec 10, 2019 | 58.62 | 58.70 | 58.41 | 58.55 | 42,070 | -0.08(-0.14%) |
Dec 09, 2019 | 58.51 | 58.83 | 58.48 | 58.63 | 41,905 | -0.32(-0.54%) |
Dec 06, 2019 | 58.82 | 59.04 | 58.59 | 58.95 | 45,666 | +0.72(+1.24%) |
Dec 05, 2019 | 58.13 | 58.31 | 58.08 | 58.22 | 51,888 | +0.22(+0.38%) |
Dec 04, 2019 | 57.64 | 58.00 | 57.63 | 58.00 | 102,069 | +0.32(+0.56%) |
Dec 03, 2019 | 57.90 | 58.21 | 57.52 | 57.68 | 182,224 | -2.08(-3.48%) |