Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 58.07 | 58.08 | 54.61 | 55.21 | 490,560 | -3.78(-6.40%) |
Feb 27, 2020 | 61.15 | 61.63 | 58.95 | 58.99 | 404,472 | -2.68(-4.34%) |
Feb 26, 2020 | 62.59 | 63.03 | 61.60 | 61.67 | 298,223 | -0.86(-1.37%) |
Feb 25, 2020 | 63.40 | 63.77 | 62.46 | 62.52 | 224,436 | -0.96(-1.51%) |
Feb 24, 2020 | 63.79 | 63.87 | 62.93 | 63.48 | 239,977 | -0.86(-1.33%) |
Feb 21, 2020 | 64.30 | 64.58 | 64.01 | 64.34 | 285,187 | +0.26(+0.41%) |
Feb 20, 2020 | 63.93 | 64.18 | 63.41 | 64.08 | 175,680 | -0.06(-0.09%) |
Feb 19, 2020 | 64.18 | 64.47 | 63.94 | 64.13 | 157,895 | -0.42(-0.65%) |
Feb 18, 2020 | 64.22 | 64.86 | 63.90 | 64.55 | 189,709 | +0.50(+0.77%) |
Feb 14, 2020 | 63.73 | 64.08 | 63.29 | 64.06 | 149,383 | +0.61(+0.97%) |
Feb 13, 2020 | 62.30 | 63.45 | 62.09 | 63.45 | 260,516 | +1.06(+1.70%) |
Feb 12, 2020 | 62.33 | 62.50 | 61.67 | 62.39 | 241,995 | +0.12(+0.19%) |
Feb 11, 2020 | 62.08 | 62.47 | 61.99 | 62.27 | 228,927 | +0.27(+0.43%) |
Feb 10, 2020 | 62.09 | 62.25 | 61.60 | 62.00 | 312,320 | +0.14(+0.23%) |
Feb 07, 2020 | 62.24 | 62.44 | 61.72 | 61.86 | 276,967 | -0.42(-0.67%) |
Feb 06, 2020 | 62.74 | 62.90 | 62.26 | 62.28 | 209,155 | -0.45(-0.71%) |
Feb 05, 2020 | 62.96 | 63.39 | 62.69 | 62.72 | 302,589 | -0.28(-0.44%) |
Feb 04, 2020 | 63.11 | 63.44 | 62.72 | 63.00 | 306,478 | -0.03(-0.05%) |
Feb 03, 2020 | 61.66 | 63.13 | 61.46 | 63.03 | 361,335 | +1.44(+2.33%) |
Jan 31, 2020 | 62.07 | 62.82 | 61.12 | 61.60 | 2,553,225 | -0.57(-0.92%) |
Jan 30, 2020 | 62.14 | 62.47 | 61.41 | 62.17 | 328,331 | -0.14(-0.23%) |
Jan 29, 2020 | 62.76 | 62.78 | 61.94 | 62.31 | 373,268 | -0.73(-1.15%) |
Jan 28, 2020 | 63.02 | 63.70 | 62.53 | 63.04 | 335,177 | +0.07(+0.11%) |
Jan 27, 2020 | 62.85 | 63.66 | 62.12 | 62.97 | 613,574 | +0.23(+0.37%) |
Jan 24, 2020 | 63.44 | 63.47 | 62.12 | 62.74 | 247,817 | -0.75(-1.18%) |
Jan 23, 2020 | 62.58 | 63.58 | 62.43 | 63.49 | 307,935 | +0.97(+1.55%) |
Jan 22, 2020 | 62.14 | 62.77 | 62.14 | 62.52 | 163,993 | +0.32(+0.51%) |
Jan 21, 2020 | 61.48 | 62.36 | 61.23 | 62.21 | 348,314 | +0.79(+1.29%) |
Jan 17, 2020 | 61.06 | 61.52 | 60.56 | 61.41 | 264,122 | +0.53(+0.88%) |
Jan 16, 2020 | 61.47 | 61.91 | 60.85 | 60.88 | 260,733 | -0.29(-0.48%) |
Jan 15, 2020 | 60.19 | 61.51 | 60.12 | 61.17 | 217,876 | +1.08(+1.79%) |
Jan 14, 2020 | 60.18 | 60.41 | 59.85 | 60.10 | 193,191 | -0.14(-0.24%) |
Jan 13, 2020 | 59.49 | 60.49 | 59.39 | 60.24 | 384,629 | +0.75(+1.26%) |
Jan 10, 2020 | 59.40 | 59.75 | 58.94 | 59.49 | 514,097 | +0.14(+0.24%) |
Jan 09, 2020 | 59.08 | 59.75 | 58.50 | 59.34 | 283,624 | -1.01(-1.67%) |
Jan 08, 2020 | 60.66 | 60.71 | 59.99 | 60.35 | 346,207 | -0.23(-0.37%) |
Jan 07, 2020 | 61.09 | 61.09 | 60.22 | 60.58 | 241,571 | -0.67(-1.09%) |
Jan 06, 2020 | 61.33 | 61.88 | 61.19 | 61.25 | 217,068 | -0.44(-0.72%) |
Jan 03, 2020 | 61.29 | 61.99 | 61.29 | 61.69 | 240,743 | +0.25(+0.41%) |
Jan 02, 2020 | 61.61 | 61.72 | 60.74 | 61.44 | 231,061 | -0.06(-0.09%) |
Dec 31, 2019 | 60.97 | 61.65 | 60.97 | 61.50 | 235,348 | +0.53(+0.88%) |
Dec 30, 2019 | 60.30 | 61.00 | 60.13 | 60.96 | 189,241 | +0.44(+0.73%) |
Dec 27, 2019 | 60.29 | 60.53 | 59.98 | 60.52 | 162,094 | +0.35(+0.58%) |
Dec 26, 2019 | 60.05 | 60.25 | 59.57 | 60.17 | 255,080 | +0.28(+0.47%) |
Dec 24, 2019 | 60.43 | 60.66 | 59.60 | 59.89 | 70,616 | -0.45(-0.75%) |
Dec 23, 2019 | 61.57 | 61.64 | 60.09 | 60.34 | 203,311 | -1.27(-2.06%) |
Dec 20, 2019 | 61.26 | 61.83 | 60.92 | 61.61 | 523,928 | +0.44(+0.72%) |
Dec 19, 2019 | 60.86 | 61.30 | 60.64 | 61.16 | 171,646 | +0.20(+0.33%) |
Dec 18, 2019 | 59.64 | 60.97 | 59.54 | 60.96 | 269,699 | +1.38(+2.32%) |
Dec 17, 2019 | 58.94 | 59.87 | 58.84 | 59.58 | 194,748 | +0.71(+1.20%) |
Dec 16, 2019 | 58.19 | 58.87 | 58.08 | 58.87 | 293,915 | +0.78(+1.34%) |
Dec 13, 2019 | 57.83 | 58.32 | 57.34 | 58.09 | 226,955 | +0.34(+0.59%) |
Dec 12, 2019 | 57.88 | 58.46 | 57.58 | 57.75 | 156,129 | -0.23(-0.40%) |
Dec 11, 2019 | 57.66 | 58.12 | 57.38 | 57.99 | 155,900 | +0.46(+0.80%) |
Dec 10, 2019 | 56.96 | 57.61 | 56.95 | 57.53 | 149,959 | +0.34(+0.60%) |
Dec 09, 2019 | 57.10 | 57.25 | 56.75 | 57.18 | 253,874 | +0.28(+0.48%) |
Dec 06, 2019 | 57.44 | 58.11 | 56.91 | 56.91 | 161,494 | -0.43(-0.76%) |
Dec 05, 2019 | 56.66 | 57.46 | 56.57 | 57.34 | 250,470 | +0.52(+0.91%) |
Dec 04, 2019 | 56.58 | 57.43 | 56.58 | 56.83 | 229,368 | +0.36(+0.64%) |
Dec 03, 2019 | 56.99 | 57.25 | 56.29 | 56.47 | 114,567 | -0.56(-0.98%) |