Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.67 | 55.71 | 54.27 | 55.35 | 562,597 | -0.98(-1.73%) |
Feb 27, 2020 | 57.42 | 58.41 | 56.28 | 56.33 | 402,765 | -2.28(-3.89%) |
Feb 26, 2020 | 59.43 | 59.91 | 58.55 | 58.61 | 140,075 | -0.56(-0.95%) |
Feb 25, 2020 | 61.32 | 61.37 | 58.98 | 59.17 | 291,447 | -1.92(-3.13%) |
Feb 24, 2020 | 61.00 | 61.49 | 60.73 | 61.09 | 128,256 | -1.88(-2.98%) |
Feb 21, 2020 | 63.49 | 63.49 | 62.77 | 62.97 | 54,724 | -0.72(-1.13%) |
Feb 20, 2020 | 63.37 | 63.79 | 62.96 | 63.68 | 203,356 | +0.26(+0.41%) |
Feb 19, 2020 | 63.43 | 63.64 | 63.25 | 63.43 | 61,196 | +0.17(+0.27%) |
Feb 18, 2020 | 63.40 | 63.56 | 62.94 | 63.25 | 95,952 | -0.30(-0.47%) |
Feb 14, 2020 | 63.87 | 63.88 | 63.35 | 63.55 | 99,840 | -0.31(-0.48%) |
Feb 13, 2020 | 63.21 | 64.01 | 63.19 | 63.86 | 132,287 | +0.30(+0.47%) |
Feb 12, 2020 | 63.49 | 63.56 | 63.19 | 63.56 | 92,384 | +0.33(+0.51%) |
Feb 11, 2020 | 63.10 | 63.61 | 62.99 | 63.23 | 139,438 | +0.45(+0.72%) |
Feb 10, 2020 | 62.26 | 62.79 | 62.26 | 62.78 | 182,367 | +0.46(+0.74%) |
Feb 07, 2020 | 62.97 | 63.07 | 62.19 | 62.33 | 127,203 | -0.84(-1.33%) |
Feb 06, 2020 | 63.47 | 63.47 | 63.12 | 63.17 | 70,813 | -0.02(-0.03%) |
Feb 05, 2020 | 62.78 | 63.28 | 62.49 | 63.19 | 124,478 | +1.01(+1.62%) |
Feb 04, 2020 | 62.12 | 62.44 | 62.10 | 62.18 | 102,441 | +0.84(+1.37%) |
Feb 03, 2020 | 61.15 | 61.68 | 61.15 | 61.34 | 366,672 | +0.53(+0.87%) |
Jan 31, 2020 | 62.10 | 62.10 | 60.68 | 60.81 | 340,774 | -1.46(-2.35%) |
Jan 30, 2020 | 61.97 | 62.40 | 61.69 | 62.28 | 105,141 | -0.07(-0.11%) |
Jan 29, 2020 | 62.95 | 63.08 | 62.34 | 62.34 | 106,298 | -0.55(-0.87%) |
Jan 28, 2020 | 62.60 | 63.00 | 62.54 | 62.89 | 93,126 | +0.62(+1.00%) |
Jan 27, 2020 | 61.89 | 62.55 | 61.73 | 62.27 | 145,135 | -0.60(-0.96%) |
Jan 24, 2020 | 63.86 | 63.86 | 62.48 | 62.87 | 94,201 | -0.74(-1.16%) |
Jan 23, 2020 | 63.29 | 63.67 | 62.93 | 63.61 | 70,764 | +0.14(+0.23%) |
Jan 22, 2020 | 63.51 | 63.79 | 63.38 | 63.46 | 114,199 | +0.12(+0.20%) |
Jan 21, 2020 | 63.49 | 63.60 | 63.24 | 63.34 | 100,506 | -0.40(-0.63%) |
Jan 17, 2020 | 64.08 | 64.08 | 63.65 | 63.74 | 174,094 | -0.05(-0.08%) |
Jan 16, 2020 | 63.38 | 63.87 | 63.20 | 63.79 | 178,543 | +0.80(+1.28%) |
Jan 15, 2020 | 62.54 | 63.17 | 62.54 | 62.99 | 197,679 | +0.34(+0.55%) |
Jan 14, 2020 | 62.24 | 62.99 | 62.13 | 62.64 | 128,887 | +0.23(+0.37%) |
Jan 13, 2020 | 61.77 | 62.43 | 61.69 | 62.41 | 138,331 | +0.67(+1.09%) |
Jan 10, 2020 | 61.97 | 61.97 | 61.46 | 61.74 | 90,546 | -0.20(-0.32%) |
Jan 09, 2020 | 62.13 | 62.34 | 61.91 | 61.94 | 311,511 | +0.06(+0.09%) |
Jan 08, 2020 | 61.61 | 62.11 | 61.61 | 61.88 | 186,767 | +0.32(+0.51%) |
Jan 07, 2020 | 61.63 | 61.77 | 61.41 | 61.57 | 125,830 | -0.24(-0.39%) |
Jan 06, 2020 | 61.46 | 61.88 | 61.30 | 61.81 | 189,790 | -0.14(-0.23%) |
Jan 03, 2020 | 61.20 | 61.99 | 61.20 | 61.95 | 216,391 | +0.01(+0.02%) |
Jan 02, 2020 | 62.15 | 62.15 | 61.35 | 61.94 | 212,580 | +0.16(+0.26%) |
Dec 31, 2019 | 61.52 | 62.02 | 61.32 | 61.78 | 112,477 | +0.11(+0.17%) |
Dec 30, 2019 | 61.81 | 61.96 | 61.39 | 61.67 | 114,078 | -0.09(-0.14%) |
Dec 27, 2019 | 62.14 | 62.14 | 61.60 | 61.76 | 70,598 | -0.26(-0.42%) |
Dec 26, 2019 | 62.10 | 62.10 | 61.87 | 62.02 | 63,954 | -0.08(-0.12%) |
Dec 24, 2019 | 62.04 | 62.10 | 61.83 | 62.10 | 34,150 | +0.10(+0.15%) |
Dec 23, 2019 | 61.99 | 62.05 | 61.63 | 62.00 | 147,548 | +0.08(+0.13%) |
Dec 20, 2019 | 62.04 | 62.09 | 61.86 | 61.92 | 109,001 | +0.06(+0.09%) |
Dec 19, 2019 | 61.59 | 61.86 | 61.52 | 61.86 | 87,021 | +0.37(+0.61%) |
Dec 18, 2019 | 61.32 | 61.57 | 61.20 | 61.49 | 105,003 | +0.29(+0.47%) |
Dec 17, 2019 | 60.99 | 61.26 | 60.86 | 61.21 | 97,387 | +0.38(+0.63%) |
Dec 16, 2019 | 60.90 | 61.26 | 60.82 | 60.82 | 74,805 | +0.36(+0.60%) |
Dec 13, 2019 | 60.79 | 61.09 | 60.25 | 60.46 | 44,334 | -0.35(-0.58%) |
Dec 12, 2019 | 60.20 | 61.14 | 60.16 | 60.82 | 95,791 | +0.64(+1.06%) |
Dec 11, 2019 | 60.36 | 60.36 | 60.03 | 60.18 | 77,442 | -0.07(-0.11%) |
Dec 10, 2019 | 60.23 | 60.40 | 60.11 | 60.24 | 72,320 | -0.02(-0.03%) |
Dec 09, 2019 | 60.38 | 60.47 | 60.23 | 60.26 | 108,887 | -0.22(-0.36%) |
Dec 06, 2019 | 60.23 | 60.68 | 60.23 | 60.48 | 109,211 | +0.76(+1.28%) |
Dec 05, 2019 | 59.80 | 59.94 | 59.52 | 59.72 | 108,279 | +0.07(+0.11%) |
Dec 04, 2019 | 59.34 | 59.75 | 59.34 | 59.65 | 137,900 | +0.50(+0.84%) |
Dec 03, 2019 | 58.73 | 59.16 | 58.45 | 59.16 | 75,057 | -0.10(-0.18%) |