Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.23 | 58.98 | 55.29 | 57.56 | 40,737,144 | -2.74(-4.54%) |
Feb 27, 2020 | 64.98 | 65.46 | 59.96 | 60.30 | 61,991,896 | -1.69(-2.73%) |
Feb 26, 2020 | 59.18 | 62.63 | 58.69 | 61.99 | 42,176,996 | +3.82(+6.56%) |
Feb 25, 2020 | 61.18 | 61.28 | 57.27 | 58.17 | 47,174,720 | -2.32(-3.84%) |
Feb 24, 2020 | 61.32 | 61.84 | 59.41 | 60.49 | 51,569,364 | +2.66(+4.59%) |
Feb 21, 2020 | 55.75 | 57.91 | 55.44 | 57.84 | 27,188,866 | +2.24(+4.03%) |
Feb 20, 2020 | 55.81 | 55.90 | 54.85 | 55.60 | 10,475,779 | -0.29(-0.52%) |
Feb 19, 2020 | 55.76 | 56.05 | 55.45 | 55.89 | 9,335,472 | +0.28(+0.51%) |
Feb 18, 2020 | 56.06 | 56.26 | 55.36 | 55.61 | 11,935,942 | -0.46(-0.81%) |
Feb 14, 2020 | 55.94 | 56.15 | 55.63 | 56.06 | 10,977,013 | +0.63(+1.14%) |
Feb 13, 2020 | 55.71 | 56.24 | 55.20 | 55.43 | 9,669,416 | -0.12(-0.22%) |
Feb 12, 2020 | 56.01 | 56.28 | 55.03 | 55.56 | 16,751,646 | -0.67(-1.20%) |
Feb 11, 2020 | 57.20 | 57.25 | 56.01 | 56.23 | 15,479,070 | -1.02(-1.78%) |
Feb 10, 2020 | 57.52 | 57.59 | 56.10 | 57.25 | 29,314,124 | +0.10(+0.17%) |
Feb 07, 2020 | 58.07 | 59.08 | 56.75 | 57.15 | 32,922,726 | +0.55(+0.97%) |
Feb 06, 2020 | 55.84 | 58.00 | 54.81 | 56.60 | 34,648,356 | +1.94(+3.55%) |
Feb 05, 2020 | 54.95 | 55.22 | 53.17 | 54.66 | 25,516,904 | -1.27(-2.27%) |
Feb 04, 2020 | 56.43 | 56.44 | 55.50 | 55.93 | 19,097,914 | +0.86(+1.57%) |
Feb 03, 2020 | 56.21 | 56.99 | 54.35 | 55.07 | 42,815,476 | +2.62(+5.00%) |
Jan 31, 2020 | 52.94 | 53.05 | 51.95 | 52.44 | 13,758,082 | -0.69(-1.30%) |
Jan 30, 2020 | 53.03 | 53.19 | 52.30 | 53.13 | 10,570,075 | -0.22(-0.42%) |
Jan 29, 2020 | 53.46 | 54.05 | 53.29 | 53.36 | 8,521,014 | -0.05(-0.09%) |
Jan 28, 2020 | 53.32 | 53.84 | 53.18 | 53.41 | 12,341,258 | +0.44(+0.83%) |
Jan 27, 2020 | 52.28 | 53.34 | 52.11 | 52.97 | 12,558,849 | +0.56(+1.08%) |
Jan 24, 2020 | 53.17 | 53.27 | 52.15 | 52.40 | 22,516,796 | -0.66(-1.24%) |
Jan 23, 2020 | 52.49 | 53.16 | 52.06 | 53.06 | 17,651,972 | +0.42(+0.80%) |
Jan 22, 2020 | 52.11 | 52.70 | 51.95 | 52.64 | 9,527,346 | +0.66(+1.28%) |
Jan 21, 2020 | 52.20 | 52.21 | 51.64 | 51.97 | 14,775,484 | -0.29(-0.56%) |
Jan 17, 2020 | 52.69 | 52.69 | 51.92 | 52.26 | 16,217,396 | -0.18(-0.35%) |
Jan 16, 2020 | 53.35 | 53.42 | 52.38 | 52.44 | 12,812,710 | -0.75(-1.40%) |
Jan 15, 2020 | 53.17 | 53.88 | 53.09 | 53.19 | 8,531,967 | -0.08(-0.16%) |
Jan 14, 2020 | 53.45 | 53.57 | 53.03 | 53.27 | 11,966,036 | -0.09(-0.17%) |
Jan 13, 2020 | 53.98 | 54.15 | 53.18 | 53.37 | 8,277,490 | -0.60(-1.11%) |
Jan 10, 2020 | 54.77 | 54.84 | 53.92 | 53.96 | 6,210,948 | -0.67(-1.23%) |
Jan 09, 2020 | 54.61 | 54.83 | 54.19 | 54.64 | 7,160,883 | +0.03(+0.06%) |
Jan 08, 2020 | 54.03 | 54.97 | 53.78 | 54.60 | 7,962,265 | +0.56(+1.04%) |
Jan 07, 2020 | 54.15 | 54.18 | 53.25 | 54.04 | 9,740,068 | -0.44(-0.81%) |
Jan 06, 2020 | 53.66 | 54.62 | 53.66 | 54.48 | 9,940,295 | +0.48(+0.89%) |
Jan 03, 2020 | 53.63 | 54.25 | 53.58 | 54.00 | 5,651,432 | -0.13(-0.25%) |
Jan 02, 2020 | 54.38 | 54.55 | 53.97 | 54.13 | 6,071,368 | +0.21(+0.38%) |
Dec 31, 2019 | 53.66 | 53.99 | 53.40 | 53.92 | 8,417,558 | +0.04(+0.08%) |
Dec 30, 2019 | 54.54 | 54.85 | 53.78 | 53.88 | 7,066,949 | -0.85(-1.55%) |
Dec 27, 2019 | 55.08 | 55.18 | 54.53 | 54.73 | 5,379,929 | -0.37(-0.66%) |
Dec 26, 2019 | 55.36 | 55.52 | 54.89 | 55.09 | 4,251,331 | -0.27(-0.49%) |
Dec 24, 2019 | 55.44 | 55.55 | 55.01 | 55.37 | 2,368,812 | -0.02(-0.04%) |
Dec 23, 2019 | 55.35 | 55.93 | 55.22 | 55.39 | 8,481,492 | -0.08(-0.15%) |
Dec 20, 2019 | 54.43 | 55.60 | 54.08 | 55.47 | 28,258,248 | +1.29(+2.39%) |
Dec 19, 2019 | 54.69 | 54.69 | 54.07 | 54.18 | 11,442,557 | -0.32(-0.59%) |
Dec 18, 2019 | 55.03 | 55.18 | 54.15 | 54.50 | 12,177,946 | -0.43(-0.79%) |
Dec 17, 2019 | 54.92 | 55.11 | 54.59 | 54.93 | 9,497,526 | +0.07(+0.12%) |
Dec 16, 2019 | 54.98 | 55.42 | 54.84 | 54.87 | 14,036,150 | +0.29(+0.53%) |
Dec 13, 2019 | 54.98 | 55.44 | 54.32 | 54.58 | 9,880,397 | -1.54(-2.75%) |
Dec 12, 2019 | 55.73 | 56.56 | 55.61 | 56.12 | 6,907,513 | +0.40(+0.71%) |
Dec 11, 2019 | 55.37 | 55.89 | 55.17 | 55.72 | 6,799,332 | +0.58(+1.04%) |
Dec 10, 2019 | 54.96 | 55.23 | 54.37 | 55.15 | 5,197,427 | +0.12(+0.22%) |
Dec 09, 2019 | 55.23 | 55.80 | 54.94 | 55.02 | 7,278,407 | -0.12(-0.22%) |
Dec 06, 2019 | 54.61 | 55.53 | 54.33 | 55.15 | 5,036,297 | +0.95(+1.74%) |
Dec 05, 2019 | 55.00 | 55.04 | 53.77 | 54.20 | 7,113,100 | -0.67(-1.23%) |
Dec 04, 2019 | 54.51 | 55.26 | 54.31 | 54.88 | 6,195,532 | +0.56(+1.03%) |
Dec 03, 2019 | 54.09 | 54.42 | 53.58 | 54.32 | 6,548,953 | -0.04(-0.08%) |