Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.14 | 53.01 | 51.30 | 53.01 | 1,568,418 | -0.59(-1.10%) |
Feb 27, 2020 | 55.01 | 55.69 | 53.56 | 53.60 | 1,080,422 | -2.40(-4.28%) |
Feb 26, 2020 | 56.51 | 57.14 | 55.92 | 56.00 | 650,247 | -0.08(-0.14%) |
Feb 25, 2020 | 58.06 | 58.07 | 55.91 | 56.08 | 820,500 | -1.74(-3.02%) |
Feb 24, 2020 | 57.89 | 58.42 | 57.58 | 57.82 | 640,191 | -1.62(-2.73%) |
Feb 21, 2020 | 59.62 | 59.62 | 59.21 | 59.44 | 203,016 | -0.40(-0.67%) |
Feb 20, 2020 | 59.98 | 60.12 | 59.34 | 59.84 | 279,434 | -0.18(-0.30%) |
Feb 19, 2020 | 60.04 | 60.15 | 59.98 | 60.02 | 243,093 | +0.14(+0.24%) |
Feb 18, 2020 | 59.88 | 59.97 | 59.70 | 59.88 | 215,944 | -0.02(-0.03%) |
Feb 14, 2020 | 59.84 | 59.90 | 59.64 | 59.90 | 192,253 | +0.13(+0.22%) |
Feb 13, 2020 | 59.63 | 59.89 | 59.40 | 59.76 | 164,862 | -0.02(-0.03%) |
Feb 12, 2020 | 59.80 | 59.86 | 59.56 | 59.78 | 185,744 | +0.17(+0.29%) |
Feb 11, 2020 | 59.74 | 59.79 | 59.53 | 59.61 | 287,504 | +0.25(+0.42%) |
Feb 10, 2020 | 58.96 | 59.38 | 58.91 | 59.36 | 232,266 | +0.28(+0.48%) |
Feb 07, 2020 | 59.30 | 59.32 | 58.93 | 59.08 | 261,262 | -0.40(-0.67%) |
Feb 06, 2020 | 59.52 | 59.52 | 59.33 | 59.48 | 295,547 | +0.24(+0.40%) |
Feb 05, 2020 | 59.13 | 59.25 | 58.83 | 59.24 | 330,774 | +0.59(+1.00%) |
Feb 04, 2020 | 58.64 | 58.80 | 58.53 | 58.65 | 348,608 | +0.63(+1.09%) |
Feb 03, 2020 | 57.99 | 58.33 | 57.91 | 58.02 | 379,764 | +0.46(+0.81%) |
Jan 31, 2020 | 58.36 | 58.50 | 57.35 | 57.55 | 308,640 | -0.99(-1.68%) |
Jan 30, 2020 | 57.81 | 58.56 | 57.80 | 58.54 | 258,790 | +0.34(+0.59%) |
Jan 29, 2020 | 58.45 | 58.54 | 58.15 | 58.20 | 288,518 | +0.03(+0.05%) |
Jan 28, 2020 | 57.84 | 58.31 | 57.81 | 58.17 | 284,030 | +0.45(+0.79%) |
Jan 27, 2020 | 57.46 | 57.93 | 57.37 | 57.72 | 291,630 | -0.63(-1.09%) |
Jan 24, 2020 | 58.92 | 58.93 | 58.13 | 58.35 | 319,191 | -0.45(-0.77%) |
Jan 23, 2020 | 58.62 | 58.81 | 58.38 | 58.81 | 388,511 | +0.03(+0.05%) |
Jan 22, 2020 | 58.86 | 59.02 | 58.71 | 58.78 | 324,075 | +0.00(+0.00%) |
Jan 21, 2020 | 58.59 | 58.86 | 58.59 | 58.78 | 311,886 | -0.04(-0.06%) |
Jan 17, 2020 | 58.78 | 58.85 | 58.66 | 58.81 | 285,215 | +0.09(+0.15%) |
Jan 16, 2020 | 58.52 | 58.73 | 58.48 | 58.73 | 217,108 | +0.39(+0.67%) |
Jan 15, 2020 | 58.19 | 58.43 | 58.14 | 58.34 | 410,477 | +0.31(+0.54%) |
Jan 14, 2020 | 58.04 | 58.24 | 57.92 | 58.03 | 201,688 | -0.12(-0.21%) |
Jan 13, 2020 | 57.87 | 58.15 | 57.80 | 58.15 | 274,549 | +0.39(+0.67%) |
Jan 10, 2020 | 58.08 | 58.08 | 57.66 | 57.76 | 264,533 | -0.13(-0.23%) |
Jan 09, 2020 | 57.74 | 57.90 | 57.60 | 57.90 | 283,171 | +0.44(+0.76%) |
Jan 08, 2020 | 57.39 | 57.72 | 57.33 | 57.46 | 318,591 | +0.17(+0.30%) |
Jan 07, 2020 | 57.24 | 57.36 | 57.16 | 57.29 | 546,755 | -0.17(-0.30%) |
Jan 06, 2020 | 57.08 | 57.46 | 57.06 | 57.46 | 459,820 | +0.04(+0.07%) |
Jan 03, 2020 | 57.11 | 57.51 | 57.08 | 57.42 | 443,175 | -0.22(-0.38%) |
Jan 02, 2020 | 57.44 | 57.66 | 57.28 | 57.64 | 463,412 | +0.44(+0.76%) |
Dec 31, 2019 | 57.16 | 57.22 | 56.93 | 57.20 | 246,806 | +0.03(+0.05%) |
Dec 30, 2019 | 57.43 | 57.44 | 57.08 | 57.18 | 394,673 | -0.22(-0.38%) |
Dec 27, 2019 | 57.53 | 57.53 | 57.31 | 57.39 | 220,743 | +0.01(+0.02%) |
Dec 26, 2019 | 57.43 | 57.43 | 57.23 | 57.38 | 101,951 | +0.10(+0.18%) |
Dec 24, 2019 | 57.34 | 57.34 | 57.18 | 57.28 | 68,586 | -0.01(-0.02%) |
Dec 23, 2019 | 57.32 | 57.37 | 57.25 | 57.29 | 230,696 | +0.02(+0.03%) |
Dec 20, 2019 | 57.21 | 57.32 | 57.14 | 57.27 | 211,985 | +0.33(+0.58%) |
Dec 19, 2019 | 56.73 | 56.97 | 56.70 | 56.94 | 222,438 | +0.20(+0.35%) |
Dec 18, 2019 | 56.95 | 56.97 | 56.65 | 56.74 | 238,546 | -0.05(-0.08%) |
Dec 17, 2019 | 56.93 | 56.93 | 56.74 | 56.79 | 277,131 | -0.02(-0.03%) |
Dec 16, 2019 | 56.86 | 56.95 | 56.79 | 56.81 | 285,020 | +0.26(+0.45%) |
Dec 13, 2019 | 56.50 | 56.74 | 56.36 | 56.55 | 389,150 | -0.01(-0.01%) |
Dec 12, 2019 | 56.20 | 56.65 | 56.04 | 56.56 | 236,601 | +0.42(+0.76%) |
Dec 11, 2019 | 56.10 | 56.14 | 55.95 | 56.13 | 165,078 | +0.14(+0.25%) |
Dec 10, 2019 | 56.15 | 56.19 | 55.91 | 55.99 | 194,568 | -0.09(-0.17%) |
Dec 09, 2019 | 56.24 | 56.26 | 56.07 | 56.08 | 252,073 | -0.11(-0.20%) |
Dec 06, 2019 | 56.28 | 56.35 | 56.17 | 56.20 | 283,111 | +0.36(+0.64%) |
Dec 05, 2019 | 55.76 | 55.85 | 55.54 | 55.84 | 285,022 | +0.15(+0.27%) |
Dec 04, 2019 | 55.59 | 55.84 | 55.59 | 55.69 | 223,639 | +0.29(+0.53%) |
Dec 03, 2019 | 55.20 | 55.40 | 55.15 | 55.40 | 277,182 | -0.36(-0.64%) |