Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.71 | 51.05 | 49.58 | 50.85 | 311,052 | -0.64(-1.24%) |
Feb 27, 2020 | 52.30 | 53.46 | 51.46 | 51.49 | 267,792 | -2.03(-3.79%) |
Feb 26, 2020 | 54.52 | 54.79 | 53.39 | 53.52 | 161,931 | -0.59(-1.08%) |
Feb 25, 2020 | 56.14 | 56.14 | 54.02 | 54.11 | 175,468 | -1.62(-2.91%) |
Feb 24, 2020 | 55.80 | 56.23 | 55.43 | 55.73 | 344,875 | -1.83(-3.17%) |
Feb 21, 2020 | 58.00 | 58.00 | 57.46 | 57.56 | 41,391 | -0.64(-1.11%) |
Feb 20, 2020 | 58.20 | 58.35 | 57.58 | 58.20 | 121,601 | -0.04(-0.07%) |
Feb 19, 2020 | 58.23 | 58.40 | 58.18 | 58.24 | 161,874 | +0.22(+0.38%) |
Feb 18, 2020 | 57.83 | 58.13 | 57.74 | 58.02 | 149,838 | +0.20(+0.34%) |
Feb 14, 2020 | 58.03 | 58.09 | 57.76 | 57.83 | 47,129 | -0.15(-0.26%) |
Feb 13, 2020 | 57.84 | 58.12 | 57.84 | 57.98 | 40,953 | -0.01(-0.01%) |
Feb 12, 2020 | 57.61 | 58.01 | 57.61 | 57.98 | 46,592 | +0.61(+1.07%) |
Feb 11, 2020 | 57.24 | 57.49 | 57.09 | 57.37 | 70,820 | +0.60(+1.05%) |
Feb 10, 2020 | 56.51 | 57.03 | 56.51 | 56.78 | 107,380 | +0.17(+0.30%) |
Feb 07, 2020 | 56.63 | 56.77 | 56.46 | 56.61 | 88,930 | -0.24(-0.43%) |
Feb 06, 2020 | 57.03 | 57.10 | 56.85 | 56.85 | 61,140 | -0.01(-0.02%) |
Feb 05, 2020 | 56.95 | 57.00 | 56.59 | 56.86 | 84,025 | +0.34(+0.60%) |
Feb 04, 2020 | 56.22 | 56.71 | 56.22 | 56.53 | 107,774 | +0.91(+1.63%) |
Feb 03, 2020 | 55.54 | 56.05 | 55.54 | 55.62 | 36,510 | +0.38(+0.68%) |
Jan 31, 2020 | 55.98 | 55.98 | 55.14 | 55.25 | 95,078 | -0.34(-0.61%) |
Jan 30, 2020 | 55.00 | 55.59 | 55.00 | 55.59 | 109,790 | +0.18(+0.32%) |
Jan 29, 2020 | 55.82 | 55.86 | 55.41 | 55.41 | 73,242 | -0.29(-0.52%) |
Jan 28, 2020 | 55.53 | 55.88 | 55.32 | 55.70 | 81,029 | +0.45(+0.81%) |
Jan 27, 2020 | 54.92 | 55.45 | 54.68 | 55.25 | 95,352 | -0.74(-1.33%) |
Jan 24, 2020 | 56.72 | 56.72 | 55.69 | 56.00 | 116,798 | -0.74(-1.31%) |
Jan 23, 2020 | 56.37 | 56.77 | 56.08 | 56.74 | 96,971 | +0.11(+0.19%) |
Jan 22, 2020 | 56.85 | 56.97 | 56.57 | 56.63 | 60,460 | -0.07(-0.13%) |
Jan 21, 2020 | 56.65 | 56.77 | 56.42 | 56.70 | 53,112 | -0.18(-0.32%) |
Jan 17, 2020 | 56.95 | 56.95 | 56.81 | 56.88 | 82,783 | +0.12(+0.22%) |
Jan 16, 2020 | 56.66 | 56.76 | 56.56 | 56.76 | 64,304 | +0.38(+0.68%) |
Jan 15, 2020 | 56.26 | 56.56 | 56.23 | 56.37 | 119,220 | -0.05(-0.10%) |
Jan 14, 2020 | 56.31 | 56.56 | 56.23 | 56.43 | 133,896 | +0.11(+0.20%) |
Jan 13, 2020 | 56.14 | 56.33 | 56.10 | 56.32 | 35,437 | +0.23(+0.41%) |
Jan 10, 2020 | 56.50 | 56.50 | 56.00 | 56.09 | 62,292 | -0.30(-0.54%) |
Jan 09, 2020 | 56.47 | 56.53 | 56.30 | 56.39 | 75,300 | +0.25(+0.45%) |
Jan 08, 2020 | 55.90 | 56.39 | 55.90 | 56.14 | 102,458 | +0.21(+0.37%) |
Jan 07, 2020 | 56.02 | 56.02 | 55.85 | 55.93 | 66,403 | -0.08(-0.14%) |
Jan 06, 2020 | 55.52 | 56.01 | 55.52 | 56.01 | 58,993 | +0.10(+0.17%) |
Jan 03, 2020 | 55.70 | 56.02 | 55.65 | 55.91 | 157,370 | -0.33(-0.58%) |
Jan 02, 2020 | 56.05 | 56.24 | 55.83 | 56.24 | 144,621 | +0.55(+0.99%) |
Dec 31, 2019 | 55.62 | 55.74 | 55.52 | 55.69 | 94,258 | -0.01(-0.01%) |
Dec 30, 2019 | 55.99 | 55.99 | 55.62 | 55.70 | 65,607 | -0.34(-0.61%) |
Dec 27, 2019 | 56.17 | 56.18 | 55.93 | 56.04 | 37,293 | -0.06(-0.10%) |
Dec 26, 2019 | 55.82 | 56.10 | 55.82 | 56.10 | 22,851 | +0.43(+0.78%) |
Dec 24, 2019 | 55.58 | 55.69 | 55.58 | 55.66 | 21,310 | +0.11(+0.20%) |
Dec 23, 2019 | 55.84 | 55.84 | 55.53 | 55.55 | 45,994 | -0.17(-0.30%) |
Dec 20, 2019 | 55.65 | 55.77 | 55.65 | 55.72 | 43,850 | +0.24(+0.44%) |
Dec 19, 2019 | 55.12 | 55.50 | 55.12 | 55.47 | 53,178 | +0.39(+0.70%) |
Dec 18, 2019 | 55.25 | 55.36 | 55.09 | 55.09 | 58,190 | -0.12(-0.22%) |
Dec 17, 2019 | 55.06 | 55.30 | 55.06 | 55.21 | 92,172 | +0.29(+0.52%) |
Dec 16, 2019 | 54.99 | 55.13 | 54.92 | 54.92 | 236,883 | +0.09(+0.17%) |
Dec 13, 2019 | 54.80 | 54.91 | 54.63 | 54.83 | 77,509 | -0.00(-0.01%) |
Dec 12, 2019 | 54.45 | 54.92 | 54.40 | 54.84 | 107,930 | +0.49(+0.89%) |
Dec 11, 2019 | 54.19 | 54.35 | 54.17 | 54.35 | 32,455 | +0.14(+0.26%) |
Dec 10, 2019 | 54.39 | 54.42 | 54.20 | 54.21 | 31,963 | -0.27(-0.49%) |
Dec 09, 2019 | 54.52 | 54.70 | 54.47 | 54.48 | 48,150 | -0.08(-0.15%) |
Dec 06, 2019 | 54.46 | 54.65 | 54.46 | 54.56 | 45,931 | +0.38(+0.69%) |
Dec 05, 2019 | 54.44 | 54.44 | 54.06 | 54.18 | 100,552 | -0.03(-0.06%) |
Dec 04, 2019 | 54.31 | 54.35 | 54.21 | 54.21 | 129,952 | +0.14(+0.25%) |
Dec 03, 2019 | 54.06 | 54.10 | 53.78 | 54.08 | 84,066 | -0.50(-0.92%) |