Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.66 | 54.01 | 51.33 | 53.30 | 1,514,868 | -0.53(-0.98%) |
Feb 27, 2020 | 55.33 | 56.04 | 51.44 | 53.83 | 1,775,956 | -3.08(-5.41%) |
Feb 26, 2020 | 60.93 | 61.51 | 54.53 | 56.91 | 3,197,225 | -5.40(-8.67%) |
Feb 25, 2020 | 63.63 | 63.72 | 61.63 | 62.31 | 1,236,609 | -1.06(-1.68%) |
Feb 24, 2020 | 62.34 | 63.94 | 62.25 | 63.37 | 871,957 | -0.57(-0.90%) |
Feb 21, 2020 | 63.97 | 64.28 | 62.94 | 63.95 | 667,666 | -0.19(-0.29%) |
Feb 20, 2020 | 64.22 | 64.94 | 62.79 | 64.13 | 1,113,818 | +1.78(+2.85%) |
Feb 19, 2020 | 61.95 | 62.81 | 61.25 | 62.36 | 646,974 | +0.84(+1.37%) |
Feb 18, 2020 | 60.69 | 62.07 | 60.38 | 61.51 | 515,349 | +0.56(+0.93%) |
Feb 14, 2020 | 61.56 | 62.80 | 60.76 | 60.95 | 473,754 | -0.42(-0.68%) |
Feb 13, 2020 | 60.63 | 61.66 | 60.63 | 61.37 | 666,899 | +0.78(+1.28%) |
Feb 12, 2020 | 60.21 | 60.79 | 59.90 | 60.59 | 712,510 | +0.63(+1.05%) |
Feb 11, 2020 | 60.27 | 60.40 | 59.75 | 59.96 | 474,252 | +0.02(+0.03%) |
Feb 10, 2020 | 59.78 | 60.68 | 59.65 | 59.94 | 790,270 | +0.14(+0.23%) |
Feb 07, 2020 | 60.25 | 60.44 | 59.63 | 59.80 | 457,433 | -0.82(-1.35%) |
Feb 06, 2020 | 59.61 | 60.93 | 59.04 | 60.62 | 518,855 | +1.11(+1.86%) |
Feb 05, 2020 | 60.26 | 60.26 | 59.01 | 59.51 | 556,626 | -0.18(-0.29%) |
Feb 04, 2020 | 59.82 | 60.31 | 59.29 | 59.69 | 529,110 | +0.48(+0.81%) |
Feb 03, 2020 | 59.98 | 60.58 | 58.47 | 59.21 | 647,555 | -0.52(-0.86%) |
Jan 31, 2020 | 60.46 | 61.03 | 59.02 | 59.73 | 605,316 | -0.61(-1.01%) |
Jan 30, 2020 | 60.57 | 60.96 | 59.98 | 60.34 | 489,174 | -0.53(-0.86%) |
Jan 29, 2020 | 60.93 | 61.36 | 60.58 | 60.86 | 529,733 | -0.04(-0.06%) |
Jan 28, 2020 | 60.25 | 61.28 | 59.87 | 60.90 | 440,173 | +1.02(+1.71%) |
Jan 27, 2020 | 59.76 | 61.41 | 59.75 | 59.87 | 638,244 | -1.47(-2.39%) |
Jan 24, 2020 | 61.88 | 61.88 | 60.67 | 61.34 | 493,277 | -0.36(-0.58%) |
Jan 23, 2020 | 60.43 | 61.88 | 59.87 | 61.70 | 836,716 | +0.72(+1.18%) |
Jan 22, 2020 | 59.68 | 61.43 | 59.59 | 60.98 | 1,211,775 | +1.51(+2.54%) |
Jan 21, 2020 | 59.76 | 60.17 | 58.81 | 59.47 | 635,036 | -0.52(-0.86%) |
Jan 17, 2020 | 60.29 | 60.59 | 59.96 | 59.99 | 504,340 | -0.17(-0.28%) |
Jan 16, 2020 | 59.04 | 60.22 | 58.55 | 60.15 | 675,110 | +1.13(+1.92%) |
Jan 15, 2020 | 58.03 | 59.40 | 57.87 | 59.02 | 567,456 | +1.00(+1.72%) |
Jan 14, 2020 | 58.81 | 58.98 | 57.40 | 58.02 | 546,760 | -0.97(-1.64%) |
Jan 13, 2020 | 59.79 | 59.99 | 58.87 | 58.99 | 590,508 | -0.78(-1.31%) |
Jan 10, 2020 | 59.92 | 60.24 | 59.39 | 59.77 | 598,158 | -0.41(-0.69%) |
Jan 09, 2020 | 59.59 | 60.51 | 59.34 | 60.19 | 481,288 | +0.66(+1.12%) |
Jan 08, 2020 | 58.64 | 60.32 | 58.55 | 59.52 | 603,602 | +0.83(+1.41%) |
Jan 07, 2020 | 59.22 | 59.88 | 58.27 | 58.69 | 739,904 | -0.82(-1.38%) |
Jan 06, 2020 | 58.21 | 60.56 | 57.99 | 59.51 | 1,110,360 | +1.22(+2.09%) |
Jan 03, 2020 | 57.21 | 58.65 | 57.20 | 58.30 | 960,524 | +0.40(+0.68%) |
Jan 02, 2020 | 57.98 | 58.45 | 56.85 | 57.90 | 874,258 | -0.32(-0.55%) |
Dec 31, 2019 | 58.58 | 58.96 | 57.81 | 58.22 | 444,470 | -0.53(-0.89%) |
Dec 30, 2019 | 59.56 | 59.79 | 58.61 | 58.75 | 463,181 | -0.68(-1.15%) |
Dec 27, 2019 | 59.99 | 60.29 | 59.25 | 59.43 | 401,411 | -0.53(-0.89%) |
Dec 26, 2019 | 59.12 | 60.55 | 59.00 | 59.97 | 574,081 | +0.75(+1.26%) |
Dec 24, 2019 | 59.00 | 59.41 | 58.60 | 59.22 | 214,317 | +0.15(+0.25%) |
Dec 23, 2019 | 58.57 | 59.22 | 58.36 | 59.07 | 721,623 | +0.71(+1.22%) |
Dec 20, 2019 | 57.74 | 58.77 | 57.74 | 58.36 | 991,977 | +0.76(+1.31%) |
Dec 19, 2019 | 57.98 | 58.78 | 57.48 | 57.61 | 771,283 | -0.09(-0.16%) |
Dec 18, 2019 | 57.09 | 57.82 | 56.15 | 57.70 | 989,548 | +0.55(+0.97%) |
Dec 17, 2019 | 56.05 | 57.17 | 55.68 | 57.15 | 548,896 | +1.27(+2.28%) |
Dec 16, 2019 | 56.01 | 56.57 | 55.68 | 55.87 | 726,531 | +0.32(+0.58%) |
Dec 13, 2019 | 55.56 | 56.17 | 55.31 | 55.55 | 310,955 | -0.20(-0.36%) |
Dec 12, 2019 | 56.30 | 56.70 | 55.44 | 55.75 | 348,747 | -0.31(-0.56%) |
Dec 11, 2019 | 54.90 | 56.14 | 54.66 | 56.07 | 345,042 | +1.18(+2.15%) |
Dec 10, 2019 | 56.30 | 56.59 | 54.50 | 54.89 | 490,943 | -1.51(-2.68%) |
Dec 09, 2019 | 55.91 | 56.68 | 55.52 | 56.40 | 555,702 | +0.65(+1.17%) |
Dec 06, 2019 | 55.07 | 55.81 | 54.55 | 55.74 | 676,683 | +0.70(+1.27%) |
Dec 05, 2019 | 55.65 | 55.91 | 54.84 | 55.04 | 365,508 | -0.46(-0.83%) |
Dec 04, 2019 | 55.72 | 56.06 | 54.68 | 55.50 | 695,195 | +0.05(+0.08%) |
Dec 03, 2019 | 57.22 | 57.25 | 55.25 | 55.46 | 967,513 | -2.46(-4.24%) |