Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.24 | 49.32 | 47.14 | 49.32 | 10,166,914 | -0.61(-1.23%) |
Feb 27, 2020 | 53.13 | 53.22 | 49.73 | 49.93 | 9,743,084 | -4.24(-7.83%) |
Feb 26, 2020 | 54.76 | 55.77 | 53.69 | 54.18 | 4,270,155 | -0.24(-0.43%) |
Feb 25, 2020 | 56.18 | 57.98 | 54.40 | 54.41 | 7,222,935 | -1.08(-1.94%) |
Feb 24, 2020 | 55.97 | 56.05 | 55.15 | 55.49 | 3,682,661 | -1.47(-2.58%) |
Feb 21, 2020 | 56.87 | 57.27 | 56.44 | 56.96 | 3,394,157 | -0.34(-0.59%) |
Feb 20, 2020 | 56.88 | 58.01 | 56.73 | 57.30 | 2,856,619 | +0.57(+1.00%) |
Feb 19, 2020 | 56.94 | 57.03 | 56.39 | 56.73 | 2,067,747 | -0.14(-0.25%) |
Feb 18, 2020 | 56.63 | 56.88 | 56.33 | 56.87 | 2,302,688 | -0.03(-0.05%) |
Feb 14, 2020 | 56.53 | 56.90 | 56.44 | 56.90 | 1,891,068 | +0.56(+1.00%) |
Feb 13, 2020 | 56.31 | 56.42 | 55.99 | 56.34 | 2,584,287 | -0.14(-0.25%) |
Feb 12, 2020 | 56.68 | 56.77 | 56.14 | 56.48 | 1,878,327 | +0.35(+0.62%) |
Feb 11, 2020 | 56.33 | 56.68 | 55.99 | 56.14 | 1,844,237 | +0.27(+0.49%) |
Feb 10, 2020 | 55.43 | 56.11 | 55.18 | 55.86 | 1,990,478 | +0.16(+0.28%) |
Feb 07, 2020 | 55.74 | 56.31 | 55.59 | 55.71 | 1,551,788 | -0.36(-0.65%) |
Feb 06, 2020 | 56.21 | 56.48 | 55.80 | 56.07 | 1,521,096 | -0.16(-0.29%) |
Feb 05, 2020 | 56.02 | 56.58 | 56.01 | 56.23 | 2,131,477 | +0.86(+1.55%) |
Feb 04, 2020 | 55.64 | 56.08 | 55.22 | 55.37 | 3,375,604 | +0.35(+0.63%) |
Feb 03, 2020 | 55.38 | 55.68 | 54.91 | 55.03 | 3,687,082 | -0.32(-0.57%) |
Jan 31, 2020 | 55.23 | 55.51 | 54.86 | 55.34 | 4,574,333 | -0.44(-0.79%) |
Jan 30, 2020 | 54.95 | 55.90 | 54.95 | 55.79 | 3,763,942 | +0.39(+0.71%) |
Jan 29, 2020 | 55.63 | 55.78 | 55.29 | 55.40 | 2,023,757 | -0.08(-0.15%) |
Jan 28, 2020 | 54.99 | 55.78 | 54.92 | 55.48 | 2,348,319 | +0.78(+1.42%) |
Jan 27, 2020 | 54.35 | 55.04 | 54.33 | 54.70 | 2,490,675 | -0.62(-1.12%) |
Jan 24, 2020 | 55.76 | 55.83 | 55.00 | 55.32 | 2,400,801 | -0.38(-0.68%) |
Jan 23, 2020 | 54.92 | 55.73 | 54.73 | 55.70 | 2,171,455 | +0.50(+0.91%) |
Jan 22, 2020 | 55.43 | 55.51 | 54.96 | 55.20 | 2,310,936 | -0.23(-0.41%) |
Jan 21, 2020 | 56.32 | 56.41 | 55.41 | 55.43 | 3,381,757 | -0.92(-1.63%) |
Jan 17, 2020 | 56.13 | 56.35 | 55.72 | 56.35 | 2,430,589 | +0.28(+0.51%) |
Jan 16, 2020 | 55.98 | 56.28 | 55.70 | 56.06 | 2,242,086 | +0.64(+1.15%) |
Jan 15, 2020 | 55.45 | 55.76 | 55.27 | 55.43 | 1,931,505 | -0.04(-0.08%) |
Jan 14, 2020 | 55.63 | 55.72 | 54.90 | 55.47 | 3,161,464 | -0.20(-0.35%) |
Jan 13, 2020 | 55.15 | 55.84 | 54.75 | 55.67 | 1,873,585 | +0.52(+0.94%) |
Jan 10, 2020 | 55.20 | 55.43 | 54.89 | 55.15 | 1,978,902 | -0.06(-0.11%) |
Jan 09, 2020 | 55.22 | 55.29 | 54.67 | 55.21 | 2,364,943 | -0.03(-0.05%) |
Jan 08, 2020 | 56.16 | 56.24 | 55.24 | 55.24 | 2,949,906 | -0.88(-1.56%) |
Jan 07, 2020 | 56.01 | 56.19 | 55.68 | 56.11 | 1,868,977 | -0.04(-0.08%) |
Jan 06, 2020 | 55.71 | 56.32 | 55.58 | 56.16 | 2,889,357 | +0.24(+0.43%) |
Jan 03, 2020 | 55.43 | 56.04 | 55.24 | 55.91 | 2,366,082 | +0.64(+1.15%) |
Jan 02, 2020 | 55.43 | 55.57 | 54.79 | 55.28 | 2,661,949 | +0.03(+0.05%) |
Dec 31, 2019 | 54.71 | 55.28 | 54.56 | 55.25 | 2,297,329 | +0.18(+0.33%) |
Dec 30, 2019 | 55.25 | 55.66 | 54.85 | 55.07 | 1,576,609 | -0.21(-0.38%) |
Dec 27, 2019 | 55.58 | 55.67 | 55.26 | 55.28 | 1,809,623 | -0.31(-0.55%) |
Dec 26, 2019 | 55.40 | 55.93 | 54.98 | 55.59 | 1,679,685 | +0.39(+0.70%) |
Dec 24, 2019 | 55.56 | 55.61 | 55.15 | 55.20 | 882,008 | -0.28(-0.51%) |
Dec 23, 2019 | 54.86 | 55.60 | 54.70 | 55.48 | 2,476,313 | +0.58(+1.06%) |
Dec 20, 2019 | 54.18 | 55.01 | 53.87 | 54.90 | 7,078,388 | +0.88(+1.64%) |
Dec 19, 2019 | 53.99 | 54.35 | 53.88 | 54.02 | 3,146,755 | +0.07(+0.12%) |
Dec 18, 2019 | 53.81 | 54.67 | 53.59 | 53.95 | 5,043,926 | +0.39(+0.72%) |
Dec 17, 2019 | 53.73 | 54.05 | 53.40 | 53.56 | 2,745,662 | -0.02(-0.04%) |
Dec 16, 2019 | 53.67 | 53.85 | 53.36 | 53.59 | 2,315,304 | +0.16(+0.30%) |
Dec 13, 2019 | 53.30 | 53.61 | 52.89 | 53.43 | 3,301,778 | +0.19(+0.36%) |
Dec 12, 2019 | 52.91 | 53.94 | 52.80 | 53.24 | 2,903,802 | +0.23(+0.44%) |
Dec 11, 2019 | 53.28 | 53.69 | 52.79 | 53.00 | 2,629,722 | +0.07(+0.12%) |
Dec 10, 2019 | 52.48 | 53.29 | 52.48 | 52.94 | 2,674,188 | +0.22(+0.42%) |
Dec 09, 2019 | 51.86 | 52.83 | 51.84 | 52.72 | 2,147,340 | +0.45(+0.85%) |
Dec 06, 2019 | 51.94 | 52.45 | 51.76 | 52.27 | 2,110,793 | +0.45(+0.86%) |
Dec 05, 2019 | 51.84 | 52.16 | 51.64 | 51.83 | 1,801,828 | +0.11(+0.21%) |
Dec 04, 2019 | 51.55 | 52.07 | 51.40 | 51.72 | 2,520,931 | +0.47(+0.91%) |
Dec 03, 2019 | 51.45 | 51.48 | 50.96 | 51.25 | 2,338,493 | -0.46(-0.89%) |