Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 59.97 | 64.08 | 59.85 | 62.57 | 900,100 | +0.42(+0.68%) |
Feb 27, 2020 | 62.09 | 64.89 | 60.49 | 62.15 | 634,926 | -2.09(-3.25%) |
Feb 26, 2020 | 63.82 | 66.03 | 63.60 | 64.24 | 446,947 | +0.75(+1.18%) |
Feb 25, 2020 | 65.17 | 66.12 | 62.61 | 63.49 | 357,536 | -1.22(-1.89%) |
Feb 24, 2020 | 63.00 | 65.01 | 62.54 | 64.71 | 438,903 | -0.66(-1.01%) |
Feb 21, 2020 | 67.94 | 68.26 | 64.65 | 65.37 | 597,100 | -3.05(-4.46%) |
Feb 20, 2020 | 68.37 | 70.05 | 67.05 | 68.42 | 426,912 | -0.32(-0.47%) |
Feb 19, 2020 | 68.59 | 69.06 | 67.83 | 68.74 | 736,223 | +0.74(+1.09%) |
Feb 18, 2020 | 66.12 | 68.44 | 65.63 | 68.00 | 902,898 | +1.45(+2.18%) |
Feb 14, 2020 | 70.98 | 74.44 | 66.00 | 66.55 | 1,568,600 | +1.55(+2.38%) |
Feb 13, 2020 | 63.13 | 65.25 | 63.11 | 65.00 | 1,024,392 | +1.58(+2.49%) |
Feb 12, 2020 | 63.46 | 63.71 | 62.40 | 63.42 | 402,715 | +0.24(+0.38%) |
Feb 11, 2020 | 63.97 | 64.00 | 62.12 | 63.18 | 448,000 | +0.26(+0.41%) |
Feb 10, 2020 | 61.95 | 63.38 | 61.95 | 62.92 | 542,855 | +0.92(+1.48%) |
Feb 07, 2020 | 61.20 | 62.01 | 61.05 | 62.00 | 305,700 | +0.34(+0.55%) |
Feb 06, 2020 | 61.46 | 62.29 | 60.82 | 61.66 | 254,616 | +0.31(+0.51%) |
Feb 05, 2020 | 64.31 | 64.46 | 60.79 | 61.35 | 296,643 | -2.05(-3.23%) |
Feb 04, 2020 | 62.37 | 63.61 | 62.08 | 63.40 | 584,092 | +1.89(+3.07%) |
Feb 03, 2020 | 61.70 | 62.27 | 60.81 | 61.51 | 359,487 | +0.34(+0.56%) |
Jan 31, 2020 | 60.86 | 61.28 | 59.57 | 61.17 | 419,500 | +0.26(+0.43%) |
Jan 30, 2020 | 59.60 | 60.98 | 59.37 | 60.91 | 381,945 | +1.24(+2.08%) |
Jan 29, 2020 | 60.05 | 60.30 | 59.49 | 59.67 | 234,095 | -0.02(-0.03%) |
Jan 28, 2020 | 59.03 | 59.83 | 58.64 | 59.69 | 196,158 | +1.09(+1.86%) |
Jan 27, 2020 | 58.80 | 59.48 | 58.41 | 58.60 | 307,840 | -1.68(-2.79%) |
Jan 24, 2020 | 61.04 | 61.72 | 59.91 | 60.28 | 315,200 | -0.21(-0.35%) |
Jan 23, 2020 | 61.49 | 61.77 | 60.34 | 60.49 | 332,509 | -0.90(-1.47%) |
Jan 22, 2020 | 62.82 | 63.55 | 61.19 | 61.39 | 433,999 | -0.87(-1.40%) |
Jan 21, 2020 | 62.21 | 63.65 | 62.02 | 62.26 | 681,722 | -0.04(-0.06%) |
Jan 17, 2020 | 64.20 | 65.32 | 61.81 | 62.30 | 1,120,200 | +0.41(+0.67%) |
Jan 16, 2020 | 58.30 | 62.06 | 58.09 | 61.88 | 1,757,323 | +4.02(+6.95%) |
Jan 15, 2020 | 56.75 | 58.23 | 56.19 | 57.86 | 454,091 | +1.41(+2.50%) |
Jan 14, 2020 | 55.61 | 56.49 | 55.00 | 56.45 | 403,672 | +0.79(+1.42%) |
Jan 13, 2020 | 55.26 | 55.99 | 55.20 | 55.66 | 251,606 | +0.38(+0.69%) |
Jan 10, 2020 | 55.60 | 56.05 | 55.02 | 55.28 | 198,800 | -0.21(-0.38%) |
Jan 09, 2020 | 55.74 | 55.94 | 55.13 | 55.49 | 234,098 | +0.44(+0.80%) |
Jan 08, 2020 | 53.55 | 55.20 | 53.55 | 55.05 | 336,331 | +1.58(+2.95%) |
Jan 07, 2020 | 53.44 | 53.77 | 52.85 | 53.47 | 336,955 | -0.20(-0.37%) |
Jan 06, 2020 | 52.36 | 53.76 | 52.18 | 53.67 | 222,333 | +0.86(+1.63%) |
Jan 03, 2020 | 51.76 | 53.41 | 51.65 | 52.81 | 163,500 | +0.22(+0.42%) |
Jan 02, 2020 | 52.06 | 52.70 | 51.73 | 52.59 | 280,305 | +1.03(+2.00%) |
Dec 31, 2019 | 51.50 | 51.78 | 51.06 | 51.56 | 197,500 | -0.02(-0.04%) |
Dec 30, 2019 | 52.41 | 52.41 | 50.98 | 51.58 | 307,778 | -0.84(-1.60%) |
Dec 27, 2019 | 53.04 | 53.04 | 51.94 | 52.42 | 216,900 | -0.41(-0.78%) |
Dec 26, 2019 | 52.48 | 53.18 | 52.48 | 52.83 | 131,056 | +0.41(+0.78%) |
Dec 24, 2019 | 52.82 | 52.92 | 52.27 | 52.42 | 83,900 | -0.32(-0.61%) |
Dec 23, 2019 | 53.02 | 53.02 | 52.47 | 52.74 | 275,078 | +0.04(+0.08%) |
Dec 20, 2019 | 52.79 | 53.10 | 52.40 | 52.70 | 522,200 | +0.42(+0.80%) |
Dec 19, 2019 | 51.45 | 52.40 | 51.11 | 52.28 | 536,502 | +0.69(+1.34%) |
Dec 18, 2019 | 51.52 | 52.13 | 51.47 | 51.59 | 391,783 | +0.29(+0.57%) |
Dec 17, 2019 | 51.27 | 51.63 | 51.00 | 51.30 | 309,604 | +0.04(+0.08%) |
Dec 16, 2019 | 50.15 | 51.40 | 50.12 | 51.26 | 456,192 | +1.44(+2.89%) |
Dec 13, 2019 | 49.03 | 50.02 | 48.85 | 49.82 | 257,800 | +0.82(+1.67%) |
Dec 12, 2019 | 50.46 | 51.15 | 48.94 | 49.00 | 372,780 | -1.70(-3.35%) |
Dec 11, 2019 | 51.48 | 51.48 | 50.10 | 50.70 | 402,391 | -0.62(-1.21%) |
Dec 10, 2019 | 51.06 | 52.01 | 51.04 | 51.32 | 427,880 | -0.42(-0.81%) |
Dec 09, 2019 | 51.86 | 52.30 | 51.55 | 51.74 | 210,862 | -0.17(-0.33%) |
Dec 06, 2019 | 52.39 | 52.92 | 51.77 | 51.91 | 378,300 | -0.61(-1.16%) |
Dec 05, 2019 | 52.12 | 52.66 | 51.46 | 52.52 | 234,279 | +0.32(+0.61%) |
Dec 04, 2019 | 52.61 | 52.61 | 51.51 | 52.20 | 421,276 | +0.12(+0.23%) |
Dec 03, 2019 | 51.46 | 52.10 | 50.85 | 52.08 | 400,140 | -0.37(-0.71%) |