Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.44 | 47.19 | 44.57 | 45.55 | 20,113,794 | -2.03(-4.27%) |
Feb 27, 2020 | 46.13 | 50.34 | 44.46 | 47.58 | 22,217,174 | -1.38(-2.82%) |
Feb 26, 2020 | 50.79 | 51.12 | 48.38 | 48.97 | 16,189,464 | -1.28(-2.55%) |
Feb 25, 2020 | 53.85 | 54.02 | 50.11 | 50.25 | 16,036,013 | -3.30(-6.16%) |
Feb 24, 2020 | 54.06 | 54.68 | 52.66 | 53.55 | 18,192,628 | -3.59(-6.29%) |
Feb 21, 2020 | 57.23 | 57.29 | 56.16 | 57.14 | 6,376,168 | -0.50(-0.87%) |
Feb 20, 2020 | 57.47 | 58.25 | 57.39 | 57.65 | 5,306,126 | -0.13(-0.22%) |
Feb 19, 2020 | 57.75 | 57.84 | 57.30 | 57.77 | 4,454,269 | +0.19(+0.33%) |
Feb 18, 2020 | 57.73 | 58.32 | 57.28 | 57.58 | 5,802,914 | -0.18(-0.31%) |
Feb 14, 2020 | 58.09 | 58.32 | 57.45 | 57.76 | 3,885,178 | -0.23(-0.39%) |
Feb 13, 2020 | 57.61 | 58.06 | 57.22 | 57.99 | 4,437,979 | -0.33(-0.57%) |
Feb 12, 2020 | 58.14 | 58.76 | 58.03 | 58.32 | 5,329,731 | +0.79(+1.38%) |
Feb 11, 2020 | 56.98 | 57.96 | 56.85 | 57.52 | 4,656,003 | +0.93(+1.65%) |
Feb 10, 2020 | 56.43 | 57.00 | 56.32 | 56.59 | 4,628,900 | -0.21(-0.36%) |
Feb 07, 2020 | 56.84 | 57.12 | 56.41 | 56.80 | 3,912,506 | -0.25(-0.45%) |
Feb 06, 2020 | 58.64 | 58.87 | 56.90 | 57.05 | 5,311,465 | -0.70(-1.21%) |
Feb 05, 2020 | 57.83 | 58.15 | 57.47 | 57.75 | 6,186,722 | +0.94(+1.66%) |
Feb 04, 2020 | 56.09 | 57.27 | 56.04 | 56.81 | 7,015,369 | +1.85(+3.37%) |
Feb 03, 2020 | 55.11 | 56.14 | 54.92 | 54.96 | 7,645,538 | +0.29(+0.54%) |
Jan 31, 2020 | 55.60 | 55.98 | 54.36 | 54.66 | 9,504,614 | -1.14(-2.04%) |
Jan 30, 2020 | 54.57 | 56.07 | 54.57 | 55.80 | 6,096,460 | +0.25(+0.44%) |
Jan 29, 2020 | 56.52 | 56.68 | 55.48 | 55.55 | 5,773,676 | -0.81(-1.44%) |
Jan 28, 2020 | 56.44 | 56.85 | 55.65 | 56.37 | 6,461,133 | +1.15(+2.08%) |
Jan 27, 2020 | 55.40 | 56.07 | 54.54 | 55.22 | 13,345,210 | -2.45(-4.25%) |
Jan 24, 2020 | 58.94 | 59.04 | 56.72 | 57.67 | 11,206,342 | -1.43(-2.42%) |
Jan 23, 2020 | 58.04 | 59.21 | 57.06 | 59.10 | 7,925,844 | +0.62(+1.06%) |
Jan 22, 2020 | 59.46 | 59.55 | 58.41 | 58.49 | 7,232,724 | -0.69(-1.16%) |
Jan 21, 2020 | 60.06 | 60.42 | 57.30 | 59.17 | 16,908,880 | -1.66(-2.72%) |
Jan 17, 2020 | 60.93 | 61.27 | 60.67 | 60.83 | 5,883,852 | +0.15(+0.24%) |
Jan 16, 2020 | 60.86 | 61.27 | 60.44 | 60.68 | 5,048,009 | +0.25(+0.42%) |
Jan 15, 2020 | 60.35 | 60.74 | 59.85 | 60.43 | 8,107,365 | +0.17(+0.28%) |
Jan 14, 2020 | 60.84 | 61.05 | 59.68 | 60.26 | 16,778,778 | +1.92(+3.29%) |
Jan 13, 2020 | 57.89 | 58.54 | 57.89 | 58.34 | 8,579,692 | +0.25(+0.42%) |
Jan 10, 2020 | 58.09 | 58.34 | 57.49 | 58.09 | 8,445,622 | +0.27(+0.47%) |
Jan 09, 2020 | 58.11 | 58.32 | 57.45 | 57.82 | 5,441,973 | +0.11(+0.19%) |
Jan 08, 2020 | 56.63 | 58.25 | 56.61 | 57.71 | 8,687,104 | +1.22(+2.15%) |
Jan 07, 2020 | 56.79 | 56.95 | 56.36 | 56.50 | 5,724,560 | -0.05(-0.09%) |
Jan 06, 2020 | 55.89 | 56.64 | 55.56 | 56.54 | 5,612,907 | -0.39(-0.69%) |
Jan 03, 2020 | 56.39 | 57.00 | 55.81 | 56.94 | 9,258,858 | -0.96(-1.66%) |
Jan 02, 2020 | 57.79 | 58.24 | 57.32 | 57.90 | 4,547,209 | +0.55(+0.96%) |
Dec 31, 2019 | 57.36 | 57.59 | 57.21 | 57.35 | 2,974,761 | -0.18(-0.31%) |
Dec 30, 2019 | 58.10 | 58.15 | 57.11 | 57.52 | 3,853,846 | -0.41(-0.71%) |
Dec 27, 2019 | 58.48 | 58.49 | 57.65 | 57.94 | 3,608,524 | -0.47(-0.81%) |
Dec 26, 2019 | 58.33 | 58.56 | 58.11 | 58.41 | 2,513,020 | +0.17(+0.29%) |
Dec 24, 2019 | 58.51 | 58.56 | 58.02 | 58.24 | 1,097,129 | -0.05(-0.08%) |
Dec 23, 2019 | 58.03 | 58.76 | 57.89 | 58.29 | 3,720,115 | +0.46(+0.80%) |
Dec 20, 2019 | 58.40 | 58.42 | 57.77 | 57.83 | 6,145,719 | -0.17(-0.29%) |
Dec 19, 2019 | 57.49 | 58.09 | 57.29 | 58.00 | 4,543,584 | +0.55(+0.96%) |
Dec 18, 2019 | 58.34 | 58.49 | 57.32 | 57.45 | 5,126,124 | -0.11(-0.19%) |
Dec 17, 2019 | 57.29 | 58.15 | 57.20 | 57.55 | 6,794,627 | +0.26(+0.46%) |
Dec 16, 2019 | 56.06 | 57.36 | 56.04 | 57.29 | 7,607,878 | +1.66(+2.98%) |
Dec 13, 2019 | 55.69 | 56.18 | 55.34 | 55.63 | 4,529,036 | +0.04(+0.07%) |
Dec 12, 2019 | 54.83 | 56.38 | 54.53 | 55.59 | 9,043,000 | +1.58(+2.92%) |
Dec 11, 2019 | 54.33 | 54.45 | 53.89 | 54.01 | 5,653,705 | -0.44(-0.81%) |
Dec 10, 2019 | 54.72 | 55.28 | 54.36 | 54.46 | 4,968,040 | -0.26(-0.48%) |
Dec 09, 2019 | 54.91 | 55.06 | 54.57 | 54.72 | 4,137,051 | -0.33(-0.61%) |
Dec 06, 2019 | 55.35 | 55.50 | 55.03 | 55.05 | 4,658,236 | +0.26(+0.47%) |
Dec 05, 2019 | 55.30 | 55.32 | 54.62 | 54.80 | 3,976,898 | -0.18(-0.32%) |
Dec 04, 2019 | 54.87 | 55.48 | 54.68 | 54.98 | 4,854,049 | +0.43(+0.79%) |
Dec 03, 2019 | 54.81 | 54.92 | 53.48 | 54.54 | 7,396,280 | -1.11(-1.99%) |