Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.96 | 52.01 | 49.45 | 50.46 | 3,535,300 | -2.50(-4.72%) |
Feb 27, 2020 | 54.79 | 56.68 | 52.91 | 52.96 | 2,704,620 | -4.41(-7.69%) |
Feb 26, 2020 | 59.37 | 59.66 | 57.20 | 57.37 | 1,813,933 | -1.44(-2.45%) |
Feb 25, 2020 | 63.17 | 63.21 | 58.66 | 58.81 | 1,685,769 | -4.20(-6.67%) |
Feb 24, 2020 | 63.48 | 63.83 | 62.20 | 63.01 | 1,285,366 | -2.42(-3.70%) |
Feb 21, 2020 | 64.91 | 65.53 | 63.95 | 65.43 | 926,500 | +0.07(+0.11%) |
Feb 20, 2020 | 64.90 | 65.97 | 64.90 | 65.36 | 786,912 | +0.19(+0.29%) |
Feb 19, 2020 | 65.61 | 65.81 | 64.76 | 65.17 | 863,761 | -0.32(-0.49%) |
Feb 18, 2020 | 65.94 | 66.31 | 65.40 | 65.49 | 1,265,866 | -0.62(-0.94%) |
Feb 14, 2020 | 66.32 | 66.95 | 65.46 | 66.11 | 1,006,200 | -0.02(-0.02%) |
Feb 13, 2020 | 64.80 | 66.39 | 64.77 | 66.12 | 1,547,304 | +0.95(+1.46%) |
Feb 12, 2020 | 64.73 | 65.78 | 64.44 | 65.17 | 937,896 | +0.98(+1.53%) |
Feb 11, 2020 | 64.11 | 64.91 | 64.07 | 64.19 | 792,806 | +0.12(+0.19%) |
Feb 10, 2020 | 63.18 | 64.12 | 63.08 | 64.07 | 817,485 | +0.47(+0.73%) |
Feb 07, 2020 | 63.54 | 63.85 | 62.92 | 63.60 | 1,346,392 | -0.06(-0.09%) |
Feb 06, 2020 | 66.46 | 66.46 | 63.48 | 63.66 | 1,539,327 | -2.30(-3.48%) |
Feb 05, 2020 | 66.33 | 66.42 | 65.57 | 65.96 | 1,339,795 | +0.56(+0.85%) |
Feb 04, 2020 | 65.22 | 66.03 | 65.06 | 65.40 | 1,522,530 | +1.11(+1.73%) |
Feb 03, 2020 | 64.76 | 65.29 | 63.94 | 64.29 | 1,706,547 | +0.06(+0.09%) |
Jan 31, 2020 | 65.24 | 65.25 | 63.81 | 64.23 | 1,590,569 | -1.41(-2.15%) |
Jan 30, 2020 | 65.50 | 65.70 | 64.66 | 65.64 | 2,139,240 | -0.88(-1.32%) |
Jan 29, 2020 | 65.38 | 67.10 | 65.21 | 66.51 | 2,480,226 | +1.34(+2.06%) |
Jan 28, 2020 | 65.50 | 66.26 | 64.76 | 65.17 | 2,227,210 | +0.20(+0.31%) |
Jan 27, 2020 | 64.51 | 65.25 | 63.84 | 64.97 | 1,788,434 | -1.37(-2.07%) |
Jan 24, 2020 | 66.90 | 66.98 | 65.22 | 66.34 | 1,133,592 | -0.46(-0.68%) |
Jan 23, 2020 | 64.63 | 66.92 | 64.08 | 66.80 | 1,415,701 | +1.58(+2.42%) |
Jan 22, 2020 | 65.07 | 65.91 | 64.93 | 65.22 | 1,405,927 | +0.60(+0.92%) |
Jan 21, 2020 | 65.67 | 66.05 | 63.82 | 64.62 | 1,645,570 | -1.62(-2.45%) |
Jan 17, 2020 | 66.46 | 66.73 | 65.67 | 66.24 | 949,252 | +0.08(+0.12%) |
Jan 16, 2020 | 66.62 | 67.05 | 65.48 | 66.16 | 971,646 | -0.05(-0.08%) |
Jan 15, 2020 | 65.64 | 66.68 | 65.59 | 66.21 | 786,712 | +0.41(+0.62%) |
Jan 14, 2020 | 66.38 | 67.07 | 65.65 | 65.81 | 1,000,368 | +0.31(+0.47%) |
Jan 13, 2020 | 65.47 | 65.82 | 65.27 | 65.50 | 633,060 | -0.02(-0.03%) |
Jan 10, 2020 | 66.22 | 66.32 | 65.45 | 65.52 | 1,013,213 | -0.48(-0.72%) |
Jan 09, 2020 | 66.64 | 66.64 | 65.83 | 66.00 | 1,146,874 | -0.13(-0.20%) |
Jan 08, 2020 | 65.66 | 67.21 | 65.65 | 66.12 | 1,446,686 | +0.32(+0.48%) |
Jan 07, 2020 | 66.18 | 66.44 | 65.69 | 65.81 | 1,054,692 | -0.42(-0.63%) |
Jan 06, 2020 | 65.72 | 66.51 | 65.65 | 66.22 | 1,350,268 | -0.32(-0.48%) |
Jan 03, 2020 | 66.42 | 66.73 | 65.65 | 66.54 | 1,412,565 | -1.24(-1.83%) |
Jan 02, 2020 | 67.77 | 68.40 | 67.24 | 67.79 | 1,404,497 | +0.42(+0.62%) |
Dec 31, 2019 | 67.18 | 67.78 | 67.18 | 67.37 | 739,469 | +0.07(+0.10%) |
Dec 30, 2019 | 67.79 | 67.91 | 66.95 | 67.30 | 866,718 | -0.61(-0.89%) |
Dec 27, 2019 | 68.85 | 68.91 | 67.74 | 67.90 | 1,017,437 | -0.78(-1.13%) |
Dec 26, 2019 | 68.79 | 69.20 | 68.36 | 68.68 | 522,544 | -0.02(-0.03%) |
Dec 24, 2019 | 69.19 | 69.19 | 68.39 | 68.70 | 362,846 | -0.20(-0.29%) |
Dec 23, 2019 | 69.24 | 69.24 | 68.54 | 68.90 | 1,105,413 | -0.05(-0.07%) |
Dec 20, 2019 | 69.23 | 69.23 | 68.61 | 68.95 | 1,409,850 | +0.14(+0.20%) |
Dec 19, 2019 | 68.62 | 68.89 | 68.27 | 68.81 | 1,112,252 | +0.17(+0.25%) |
Dec 18, 2019 | 70.01 | 70.01 | 68.15 | 68.64 | 1,817,439 | -1.02(-1.47%) |
Dec 17, 2019 | 68.55 | 69.85 | 68.34 | 69.66 | 1,554,041 | +1.05(+1.54%) |
Dec 16, 2019 | 67.43 | 68.75 | 67.43 | 68.61 | 1,227,206 | +1.58(+2.36%) |
Dec 13, 2019 | 67.06 | 67.28 | 65.92 | 67.03 | 1,126,955 | -0.28(-0.41%) |
Dec 12, 2019 | 67.04 | 68.08 | 66.79 | 67.31 | 1,562,648 | +0.94(+1.42%) |
Dec 11, 2019 | 66.95 | 67.19 | 66.22 | 66.36 | 858,843 | -0.50(-0.74%) |
Dec 10, 2019 | 66.93 | 67.60 | 66.47 | 66.86 | 748,880 | -0.75(-1.10%) |
Dec 09, 2019 | 67.65 | 67.86 | 67.48 | 67.61 | 865,010 | -0.33(-0.48%) |
Dec 06, 2019 | 67.49 | 68.08 | 66.99 | 67.93 | 839,534 | +1.02(+1.53%) |
Dec 05, 2019 | 66.67 | 67.26 | 66.67 | 66.91 | 563,964 | +0.37(+0.55%) |
Dec 04, 2019 | 66.45 | 67.62 | 66.37 | 66.54 | 780,604 | +0.31(+0.47%) |
Dec 03, 2019 | 67.11 | 67.11 | 66.20 | 66.23 | 1,085,854 | -1.49(-2.20%) |