Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.58 | 57.48 | 54.93 | 57.32 | 8,864,135 | -0.21(-0.37%) |
Feb 27, 2020 | 58.64 | 59.81 | 57.53 | 57.53 | 15,036,706 | -5.42(-8.61%) |
Feb 26, 2020 | 63.95 | 64.51 | 62.70 | 62.95 | 6,697,413 | -0.92(-1.43%) |
Feb 25, 2020 | 64.93 | 64.94 | 63.51 | 63.87 | 4,940,861 | -0.99(-1.52%) |
Feb 24, 2020 | 64.81 | 65.82 | 64.72 | 64.85 | 3,630,129 | -0.21(-0.33%) |
Feb 21, 2020 | 64.59 | 65.11 | 64.35 | 65.07 | 2,815,799 | +0.42(+0.65%) |
Feb 20, 2020 | 66.53 | 67.02 | 63.44 | 64.65 | 4,112,630 | +1.77(+2.81%) |
Feb 19, 2020 | 63.42 | 63.43 | 62.68 | 62.88 | 1,589,235 | -0.58(-0.91%) |
Feb 18, 2020 | 63.54 | 63.58 | 62.97 | 63.46 | 1,658,809 | +0.12(+0.19%) |
Feb 14, 2020 | 62.26 | 63.34 | 62.20 | 63.34 | 2,080,301 | +1.29(+2.09%) |
Feb 13, 2020 | 61.90 | 62.57 | 61.90 | 62.04 | 1,697,588 | +0.25(+0.41%) |
Feb 12, 2020 | 61.89 | 62.26 | 61.56 | 61.79 | 2,461,642 | -0.31(-0.50%) |
Feb 11, 2020 | 63.15 | 63.42 | 61.96 | 62.10 | 2,122,239 | -1.11(-1.75%) |
Feb 10, 2020 | 63.14 | 63.26 | 62.86 | 63.20 | 1,724,507 | +0.45(+0.72%) |
Feb 07, 2020 | 62.70 | 62.98 | 62.50 | 62.75 | 1,478,218 | +0.28(+0.45%) |
Feb 06, 2020 | 62.05 | 62.66 | 62.04 | 62.47 | 1,286,220 | +0.51(+0.83%) |
Feb 05, 2020 | 61.47 | 62.15 | 61.09 | 61.96 | 2,263,790 | +0.14(+0.23%) |
Feb 04, 2020 | 61.63 | 62.30 | 61.56 | 61.81 | 1,585,254 | +0.09(+0.15%) |
Feb 03, 2020 | 61.92 | 62.33 | 61.59 | 61.72 | 2,635,501 | -0.17(-0.27%) |
Jan 31, 2020 | 62.24 | 62.47 | 61.36 | 61.89 | 8,493,137 | -0.27(-0.43%) |
Jan 30, 2020 | 61.40 | 62.18 | 61.20 | 62.15 | 3,394,301 | +0.66(+1.07%) |
Jan 29, 2020 | 61.54 | 61.90 | 61.33 | 61.49 | 3,194,104 | +0.01(+0.01%) |
Jan 28, 2020 | 61.33 | 61.89 | 61.27 | 61.48 | 4,129,452 | +0.57(+0.94%) |
Jan 27, 2020 | 60.52 | 61.31 | 60.40 | 60.91 | 2,278,147 | +0.21(+0.35%) |
Jan 24, 2020 | 60.81 | 61.25 | 60.55 | 60.70 | 1,273,036 | -0.09(-0.14%) |
Jan 23, 2020 | 60.67 | 61.06 | 60.33 | 60.78 | 1,413,098 | +0.28(+0.46%) |
Jan 22, 2020 | 61.29 | 61.51 | 60.27 | 60.51 | 1,562,734 | -0.65(-1.07%) |
Jan 21, 2020 | 60.09 | 61.35 | 60.08 | 61.16 | 2,337,454 | +1.08(+1.79%) |
Jan 17, 2020 | 59.93 | 60.40 | 59.73 | 60.08 | 2,241,728 | +0.16(+0.26%) |
Jan 16, 2020 | 59.81 | 60.22 | 59.59 | 59.93 | 1,859,520 | +0.13(+0.22%) |
Jan 15, 2020 | 59.55 | 60.07 | 59.45 | 59.79 | 2,491,339 | +0.80(+1.36%) |
Jan 14, 2020 | 58.82 | 59.01 | 58.39 | 58.99 | 1,928,945 | +0.00(+0.00%) |
Jan 13, 2020 | 58.16 | 59.04 | 58.08 | 58.99 | 2,049,449 | +0.96(+1.65%) |
Jan 10, 2020 | 57.67 | 58.22 | 57.57 | 58.03 | 3,087,031 | +0.39(+0.67%) |
Jan 09, 2020 | 58.56 | 58.66 | 57.59 | 57.64 | 2,538,905 | -1.00(-1.70%) |
Jan 08, 2020 | 58.45 | 58.74 | 58.17 | 58.64 | 2,355,352 | +0.27(+0.46%) |
Jan 07, 2020 | 58.78 | 58.78 | 57.71 | 58.38 | 1,982,994 | +0.02(+0.03%) |
Jan 06, 2020 | 57.96 | 58.60 | 57.70 | 58.36 | 1,630,376 | +0.29(+0.50%) |
Jan 03, 2020 | 56.81 | 58.15 | 56.75 | 58.07 | 2,248,590 | +1.03(+1.81%) |
Jan 02, 2020 | 58.12 | 58.23 | 56.60 | 57.04 | 2,538,487 | -0.91(-1.56%) |
Dec 31, 2019 | 57.42 | 57.96 | 57.34 | 57.94 | 1,765,070 | +0.48(+0.83%) |
Dec 30, 2019 | 57.25 | 57.70 | 57.24 | 57.46 | 1,913,224 | +0.00(+0.00%) |
Dec 27, 2019 | 57.27 | 57.57 | 56.93 | 57.46 | 1,384,205 | +0.32(+0.56%) |
Dec 26, 2019 | 56.85 | 57.15 | 56.77 | 57.14 | 1,335,286 | +0.38(+0.66%) |
Dec 24, 2019 | 56.51 | 56.95 | 56.33 | 56.77 | 792,485 | +0.32(+0.57%) |
Dec 23, 2019 | 57.02 | 57.22 | 56.36 | 56.44 | 1,516,597 | -0.43(-0.76%) |
Dec 20, 2019 | 56.92 | 57.21 | 56.57 | 56.88 | 5,936,315 | +0.12(+0.21%) |
Dec 19, 2019 | 56.55 | 57.10 | 56.53 | 56.76 | 2,159,127 | +0.22(+0.39%) |
Dec 18, 2019 | 56.24 | 56.92 | 56.19 | 56.54 | 2,346,254 | +0.27(+0.47%) |
Dec 17, 2019 | 57.47 | 57.66 | 56.04 | 56.27 | 3,208,826 | -1.03(-1.79%) |
Dec 16, 2019 | 57.12 | 57.42 | 56.41 | 57.30 | 4,164,074 | +0.42(+0.74%) |
Dec 13, 2019 | 57.56 | 57.97 | 56.59 | 56.88 | 5,584,113 | -0.50(-0.87%) |
Dec 12, 2019 | 58.77 | 58.92 | 57.24 | 57.38 | 4,910,797 | -1.13(-1.93%) |
Dec 11, 2019 | 59.54 | 59.58 | 58.26 | 58.51 | 2,132,923 | -0.81(-1.36%) |
Dec 10, 2019 | 59.43 | 59.68 | 58.78 | 59.32 | 1,549,018 | -0.11(-0.18%) |
Dec 09, 2019 | 59.75 | 59.75 | 59.29 | 59.43 | 1,415,350 | -0.15(-0.25%) |
Dec 06, 2019 | 59.33 | 59.89 | 59.33 | 59.57 | 1,714,099 | +0.20(+0.34%) |
Dec 05, 2019 | 59.31 | 59.46 | 59.00 | 59.37 | 1,766,357 | -0.20(-0.34%) |
Dec 04, 2019 | 58.88 | 59.75 | 58.85 | 59.57 | 2,070,953 | +0.42(+0.72%) |
Dec 03, 2019 | 59.39 | 59.72 | 58.92 | 59.15 | 2,786,593 | -0.07(-0.12%) |