Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.60 | 47.35 | 44.72 | 45.71 | 20,043,922 | -2.04(-4.27%) |
Feb 27, 2020 | 46.29 | 50.51 | 44.62 | 47.75 | 22,139,996 | -1.39(-2.82%) |
Feb 26, 2020 | 50.97 | 51.30 | 48.55 | 49.14 | 16,133,225 | -1.29(-2.55%) |
Feb 25, 2020 | 54.04 | 54.21 | 50.29 | 50.43 | 15,980,306 | -3.31(-6.16%) |
Feb 24, 2020 | 54.25 | 54.87 | 52.84 | 53.73 | 18,129,430 | -3.61(-6.29%) |
Feb 21, 2020 | 57.43 | 57.49 | 56.35 | 57.34 | 6,354,019 | -0.51(-0.87%) |
Feb 20, 2020 | 57.67 | 58.45 | 57.59 | 57.85 | 5,287,693 | -0.13(-0.22%) |
Feb 19, 2020 | 57.96 | 58.05 | 57.50 | 57.98 | 4,438,796 | +0.19(+0.33%) |
Feb 18, 2020 | 57.93 | 58.52 | 57.48 | 57.78 | 5,782,706 | -0.18(-0.31%) |
Feb 14, 2020 | 58.30 | 58.52 | 57.65 | 57.96 | 3,871,648 | -0.23(-0.39%) |
Feb 13, 2020 | 57.81 | 58.27 | 57.42 | 58.19 | 4,422,525 | -0.33(-0.57%) |
Feb 12, 2020 | 58.35 | 58.97 | 58.24 | 58.52 | 5,311,171 | +0.80(+1.38%) |
Feb 11, 2020 | 57.17 | 58.16 | 57.05 | 57.73 | 4,639,789 | +0.93(+1.65%) |
Feb 10, 2020 | 56.62 | 57.19 | 56.52 | 56.79 | 4,612,780 | -0.21(-0.36%) |
Feb 07, 2020 | 57.04 | 57.32 | 56.60 | 57.00 | 3,898,882 | -0.26(-0.45%) |
Feb 06, 2020 | 58.85 | 59.07 | 57.10 | 57.25 | 5,292,969 | -0.70(-1.21%) |
Feb 05, 2020 | 58.03 | 58.36 | 57.67 | 57.95 | 6,165,178 | +0.94(+1.66%) |
Feb 04, 2020 | 56.29 | 57.47 | 56.24 | 57.01 | 6,990,939 | +1.86(+3.37%) |
Feb 03, 2020 | 55.31 | 56.34 | 55.11 | 55.15 | 7,618,914 | +0.30(+0.54%) |
Jan 31, 2020 | 55.80 | 56.17 | 54.55 | 54.85 | 9,471,515 | -1.14(-2.04%) |
Jan 30, 2020 | 54.76 | 56.27 | 54.76 | 55.99 | 6,075,230 | +0.25(+0.44%) |
Jan 29, 2020 | 56.72 | 56.88 | 55.67 | 55.75 | 5,753,570 | -0.82(-1.44%) |
Jan 28, 2020 | 56.63 | 57.05 | 55.85 | 56.56 | 6,438,633 | +1.15(+2.08%) |
Jan 27, 2020 | 55.59 | 56.27 | 54.73 | 55.41 | 13,298,737 | -2.46(-4.25%) |
Jan 24, 2020 | 59.14 | 59.25 | 56.92 | 57.87 | 11,167,317 | -1.44(-2.42%) |
Jan 23, 2020 | 58.25 | 59.42 | 57.26 | 59.31 | 7,898,244 | +0.62(+1.06%) |
Jan 22, 2020 | 59.66 | 59.75 | 58.61 | 58.69 | 7,207,538 | -0.69(-1.16%) |
Jan 21, 2020 | 60.27 | 60.63 | 57.50 | 59.38 | 16,849,998 | -1.66(-2.72%) |
Jan 17, 2020 | 61.14 | 61.49 | 60.88 | 61.04 | 5,863,362 | +0.15(+0.24%) |
Jan 16, 2020 | 61.07 | 61.49 | 60.65 | 60.89 | 5,030,430 | +0.26(+0.42%) |
Jan 15, 2020 | 60.56 | 60.95 | 60.06 | 60.64 | 8,079,132 | +0.17(+0.28%) |
Jan 14, 2020 | 61.05 | 61.26 | 59.89 | 60.47 | 16,720,347 | +1.93(+3.29%) |
Jan 13, 2020 | 58.09 | 58.75 | 58.09 | 58.54 | 8,549,815 | +0.25(+0.42%) |
Jan 10, 2020 | 58.30 | 58.54 | 57.69 | 58.30 | 8,416,212 | +0.28(+0.47%) |
Jan 09, 2020 | 58.32 | 58.52 | 57.65 | 58.02 | 5,423,022 | +0.11(+0.19%) |
Jan 08, 2020 | 56.83 | 58.45 | 56.81 | 57.91 | 8,656,852 | +1.22(+2.15%) |
Jan 07, 2020 | 56.99 | 57.15 | 56.55 | 56.69 | 5,704,625 | -0.05(-0.09%) |
Jan 06, 2020 | 56.08 | 56.84 | 55.76 | 56.74 | 5,593,361 | -0.39(-0.69%) |
Jan 03, 2020 | 56.58 | 57.19 | 56.00 | 57.14 | 9,226,616 | -0.96(-1.66%) |
Jan 02, 2020 | 57.99 | 58.44 | 57.52 | 58.10 | 4,531,374 | +0.55(+0.96%) |
Dec 31, 2019 | 57.56 | 57.80 | 57.41 | 57.55 | 2,964,402 | -0.18(-0.31%) |
Dec 30, 2019 | 58.31 | 58.36 | 57.31 | 57.73 | 3,840,426 | -0.41(-0.71%) |
Dec 27, 2019 | 58.68 | 58.70 | 57.85 | 58.14 | 3,595,958 | -0.47(-0.81%) |
Dec 26, 2019 | 58.53 | 58.77 | 58.32 | 58.61 | 2,504,269 | +0.17(+0.29%) |
Dec 24, 2019 | 58.71 | 58.77 | 58.22 | 58.44 | 1,093,308 | -0.05(-0.08%) |
Dec 23, 2019 | 58.23 | 58.97 | 58.09 | 58.49 | 3,707,160 | +0.46(+0.80%) |
Dec 20, 2019 | 58.60 | 58.63 | 57.98 | 58.03 | 6,124,317 | -0.17(-0.29%) |
Dec 19, 2019 | 57.69 | 58.30 | 57.49 | 58.20 | 4,527,761 | +0.55(+0.96%) |
Dec 18, 2019 | 58.54 | 58.69 | 57.52 | 57.65 | 5,108,273 | -0.11(-0.19%) |
Dec 17, 2019 | 57.49 | 58.36 | 57.40 | 57.76 | 6,770,966 | +0.27(+0.46%) |
Dec 16, 2019 | 56.26 | 57.56 | 56.24 | 57.49 | 7,581,384 | +1.66(+2.98%) |
Dec 13, 2019 | 55.89 | 56.38 | 55.53 | 55.83 | 4,513,265 | +0.04(+0.07%) |
Dec 12, 2019 | 55.02 | 56.57 | 54.72 | 55.79 | 9,011,509 | +1.58(+2.92%) |
Dec 11, 2019 | 54.52 | 54.64 | 54.08 | 54.20 | 5,634,016 | -0.44(-0.81%) |
Dec 10, 2019 | 54.91 | 55.47 | 54.55 | 54.65 | 4,950,739 | -0.27(-0.48%) |
Dec 09, 2019 | 55.10 | 55.26 | 54.76 | 54.91 | 4,122,645 | -0.33(-0.61%) |
Dec 06, 2019 | 55.54 | 55.70 | 55.23 | 55.25 | 4,642,015 | +0.26(+0.47%) |
Dec 05, 2019 | 55.49 | 55.51 | 54.81 | 54.99 | 3,963,049 | -0.18(-0.32%) |
Dec 04, 2019 | 55.06 | 55.67 | 54.87 | 55.17 | 4,837,146 | +0.43(+0.79%) |
Dec 03, 2019 | 55.00 | 55.11 | 53.67 | 54.73 | 7,370,524 | -1.11(-1.99%) |