Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.69 | 47.44 | 44.81 | 45.80 | 20,005,816 | -2.05(-4.27%) |
Feb 27, 2020 | 46.38 | 50.61 | 44.70 | 47.84 | 22,097,904 | -1.39(-2.82%) |
Feb 26, 2020 | 51.07 | 51.40 | 48.65 | 49.23 | 16,102,553 | -1.29(-2.55%) |
Feb 25, 2020 | 54.14 | 54.31 | 50.38 | 50.52 | 15,949,925 | -3.32(-6.16%) |
Feb 24, 2020 | 54.35 | 54.98 | 52.94 | 53.84 | 18,094,962 | -3.61(-6.29%) |
Feb 21, 2020 | 57.54 | 57.60 | 56.46 | 57.45 | 6,341,939 | -0.51(-0.87%) |
Feb 20, 2020 | 57.78 | 58.56 | 57.70 | 57.96 | 5,277,640 | -0.13(-0.22%) |
Feb 19, 2020 | 58.07 | 58.16 | 57.61 | 58.09 | 4,430,357 | +0.19(+0.33%) |
Feb 18, 2020 | 58.04 | 58.63 | 57.59 | 57.90 | 5,771,712 | -0.18(-0.31%) |
Feb 14, 2020 | 58.41 | 58.63 | 57.76 | 58.07 | 3,864,287 | -0.23(-0.39%) |
Feb 13, 2020 | 57.92 | 58.38 | 57.53 | 58.30 | 4,414,117 | -0.34(-0.57%) |
Feb 12, 2020 | 58.46 | 59.08 | 58.35 | 58.63 | 5,301,073 | +0.80(+1.38%) |
Feb 11, 2020 | 57.28 | 58.27 | 57.16 | 57.84 | 4,630,968 | +0.94(+1.65%) |
Feb 10, 2020 | 56.73 | 57.30 | 56.62 | 56.90 | 4,604,011 | -0.21(-0.36%) |
Feb 07, 2020 | 57.15 | 57.43 | 56.71 | 57.11 | 3,891,469 | -0.26(-0.45%) |
Feb 06, 2020 | 58.96 | 59.19 | 57.20 | 57.36 | 5,282,906 | -0.70(-1.21%) |
Feb 05, 2020 | 58.14 | 58.47 | 57.78 | 58.06 | 6,153,457 | +0.95(+1.66%) |
Feb 04, 2020 | 56.40 | 57.58 | 56.35 | 57.12 | 6,977,648 | +1.86(+3.37%) |
Feb 03, 2020 | 55.41 | 56.45 | 55.21 | 55.25 | 7,604,429 | +0.30(+0.54%) |
Jan 31, 2020 | 55.90 | 56.28 | 54.65 | 54.96 | 9,453,508 | -1.14(-2.04%) |
Jan 30, 2020 | 54.87 | 56.38 | 54.87 | 56.10 | 6,063,680 | +0.25(+0.44%) |
Jan 29, 2020 | 56.83 | 56.99 | 55.78 | 55.85 | 5,742,632 | -0.82(-1.44%) |
Jan 28, 2020 | 56.74 | 57.16 | 55.95 | 56.67 | 6,426,392 | +1.15(+2.08%) |
Jan 27, 2020 | 55.70 | 56.38 | 54.84 | 55.52 | 13,273,454 | -2.46(-4.25%) |
Jan 24, 2020 | 59.26 | 59.36 | 57.03 | 57.98 | 11,146,087 | -1.44(-2.42%) |
Jan 23, 2020 | 58.36 | 59.53 | 57.37 | 59.42 | 7,883,228 | +0.62(+1.06%) |
Jan 22, 2020 | 59.78 | 59.87 | 58.72 | 58.80 | 7,193,835 | -0.69(-1.16%) |
Jan 21, 2020 | 60.39 | 60.74 | 57.61 | 59.49 | 16,817,964 | -1.67(-2.72%) |
Jan 17, 2020 | 61.26 | 61.60 | 61.00 | 61.16 | 5,852,215 | +0.15(+0.24%) |
Jan 16, 2020 | 61.19 | 61.60 | 60.76 | 61.01 | 5,020,867 | +0.26(+0.42%) |
Jan 15, 2020 | 60.68 | 61.07 | 60.17 | 60.75 | 8,063,772 | +0.17(+0.28%) |
Jan 14, 2020 | 61.17 | 61.38 | 60.01 | 60.59 | 16,688,560 | +1.93(+3.29%) |
Jan 13, 2020 | 58.20 | 58.86 | 58.20 | 58.65 | 8,533,560 | +0.25(+0.42%) |
Jan 10, 2020 | 58.41 | 58.65 | 57.80 | 58.41 | 8,400,211 | +0.28(+0.47%) |
Jan 09, 2020 | 58.43 | 58.63 | 57.76 | 58.13 | 5,412,712 | +0.11(+0.19%) |
Jan 08, 2020 | 56.94 | 58.57 | 56.92 | 58.02 | 8,640,394 | +1.22(+2.15%) |
Jan 07, 2020 | 57.10 | 57.25 | 56.66 | 56.80 | 5,693,779 | -0.05(-0.09%) |
Jan 06, 2020 | 56.19 | 56.95 | 55.86 | 56.85 | 5,582,727 | -0.39(-0.69%) |
Jan 03, 2020 | 56.69 | 57.30 | 56.11 | 57.24 | 9,209,074 | -0.97(-1.66%) |
Jan 02, 2020 | 58.10 | 58.56 | 57.63 | 58.21 | 4,522,759 | +0.55(+0.96%) |
Dec 31, 2019 | 57.67 | 57.91 | 57.52 | 57.66 | 2,958,766 | -0.18(-0.31%) |
Dec 30, 2019 | 58.42 | 58.47 | 57.42 | 57.84 | 3,833,125 | -0.41(-0.71%) |
Dec 27, 2019 | 58.79 | 58.81 | 57.96 | 58.25 | 3,589,122 | -0.47(-0.81%) |
Dec 26, 2019 | 58.64 | 58.88 | 58.43 | 58.72 | 2,499,508 | +0.17(+0.29%) |
Dec 24, 2019 | 58.82 | 58.88 | 58.33 | 58.56 | 1,091,230 | -0.05(-0.08%) |
Dec 23, 2019 | 58.34 | 59.08 | 58.20 | 58.60 | 3,700,112 | +0.46(+0.80%) |
Dec 20, 2019 | 58.71 | 58.74 | 58.09 | 58.14 | 6,112,674 | -0.17(-0.29%) |
Dec 19, 2019 | 57.80 | 58.41 | 57.60 | 58.31 | 4,519,153 | +0.55(+0.96%) |
Dec 18, 2019 | 58.65 | 58.80 | 57.63 | 57.76 | 5,098,561 | -0.11(-0.19%) |
Dec 17, 2019 | 57.60 | 58.47 | 57.51 | 57.87 | 6,758,093 | +0.27(+0.46%) |
Dec 16, 2019 | 56.37 | 57.67 | 56.35 | 57.60 | 7,566,971 | +1.67(+2.98%) |
Dec 13, 2019 | 55.99 | 56.49 | 55.64 | 55.93 | 4,504,684 | +0.04(+0.07%) |
Dec 12, 2019 | 55.12 | 56.68 | 54.83 | 55.89 | 8,994,377 | +1.59(+2.92%) |
Dec 11, 2019 | 54.62 | 54.74 | 54.18 | 54.31 | 5,623,305 | -0.44(-0.81%) |
Dec 10, 2019 | 55.02 | 55.58 | 54.65 | 54.75 | 4,941,327 | -0.27(-0.48%) |
Dec 09, 2019 | 55.20 | 55.36 | 54.87 | 55.02 | 4,114,807 | -0.34(-0.61%) |
Dec 06, 2019 | 55.65 | 55.80 | 55.33 | 55.35 | 4,633,189 | +0.26(+0.47%) |
Dec 05, 2019 | 55.60 | 55.62 | 54.92 | 55.09 | 3,955,515 | -0.18(-0.32%) |
Dec 04, 2019 | 55.16 | 55.78 | 54.98 | 55.27 | 4,827,950 | +0.43(+0.79%) |
Dec 03, 2019 | 55.10 | 55.21 | 53.77 | 54.84 | 7,356,511 | -1.11(-1.99%) |