Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.26 | 51.58 | 48.88 | 51.58 | 4,247,644 | +0.73(+1.43%) |
Feb 27, 2020 | 52.45 | 53.37 | 50.85 | 50.85 | 2,265,617 | -3.00(-5.58%) |
Feb 26, 2020 | 55.76 | 56.01 | 53.83 | 53.85 | 1,558,228 | -1.71(-3.08%) |
Feb 25, 2020 | 58.31 | 58.38 | 55.24 | 55.57 | 1,291,333 | -2.56(-4.40%) |
Feb 24, 2020 | 59.08 | 59.09 | 58.02 | 58.12 | 2,372,671 | -2.93(-4.80%) |
Feb 21, 2020 | 61.40 | 61.50 | 60.58 | 61.05 | 585,268 | -0.85(-1.38%) |
Feb 20, 2020 | 62.09 | 62.59 | 61.76 | 61.90 | 578,119 | +0.02(+0.03%) |
Feb 19, 2020 | 61.46 | 62.14 | 61.17 | 61.89 | 370,630 | +0.82(+1.34%) |
Feb 18, 2020 | 61.16 | 61.25 | 60.51 | 61.07 | 659,527 | -0.51(-0.84%) |
Feb 14, 2020 | 62.15 | 62.15 | 61.25 | 61.58 | 611,225 | -0.30(-0.48%) |
Feb 13, 2020 | 61.84 | 62.33 | 61.59 | 61.88 | 1,132,261 | -0.26(-0.42%) |
Feb 12, 2020 | 62.16 | 62.54 | 61.62 | 62.14 | 2,287,187 | +0.89(+1.45%) |
Feb 11, 2020 | 61.41 | 61.59 | 61.08 | 61.25 | 579,396 | +0.63(+1.04%) |
Feb 10, 2020 | 60.84 | 60.87 | 60.32 | 60.62 | 552,919 | -0.48(-0.79%) |
Feb 07, 2020 | 61.16 | 61.39 | 60.81 | 61.10 | 512,495 | -0.54(-0.88%) |
Feb 06, 2020 | 62.54 | 62.65 | 61.57 | 61.64 | 654,832 | -0.70(-1.12%) |
Feb 05, 2020 | 61.07 | 62.59 | 60.96 | 62.34 | 616,154 | +2.31(+3.85%) |
Feb 04, 2020 | 60.72 | 61.15 | 59.95 | 60.03 | 724,699 | +0.13(+0.23%) |
Feb 03, 2020 | 60.57 | 60.68 | 59.65 | 59.90 | 1,017,928 | -0.74(-1.22%) |
Jan 31, 2020 | 61.53 | 61.61 | 60.31 | 60.64 | 1,099,423 | -1.84(-2.94%) |
Jan 30, 2020 | 61.54 | 62.58 | 61.25 | 62.48 | 2,404,080 | +0.40(+0.64%) |
Jan 29, 2020 | 63.16 | 63.35 | 62.02 | 62.08 | 900,904 | -0.67(-1.08%) |
Jan 28, 2020 | 62.87 | 63.14 | 62.46 | 62.76 | 649,170 | +0.40(+0.64%) |
Jan 27, 2020 | 62.91 | 63.18 | 62.36 | 62.36 | 1,126,528 | -1.86(-2.90%) |
Jan 24, 2020 | 64.87 | 64.87 | 63.71 | 64.22 | 733,778 | -0.79(-1.22%) |
Jan 23, 2020 | 64.85 | 65.27 | 64.12 | 65.02 | 771,552 | -0.34(-0.52%) |
Jan 22, 2020 | 65.98 | 66.06 | 65.23 | 65.35 | 896,189 | -0.62(-0.93%) |
Jan 21, 2020 | 67.08 | 67.15 | 65.97 | 65.97 | 1,219,885 | -1.46(-2.16%) |
Jan 17, 2020 | 67.96 | 68.09 | 67.31 | 67.43 | 380,697 | -0.44(-0.65%) |
Jan 16, 2020 | 68.07 | 68.41 | 67.83 | 67.87 | 717,905 | +0.03(+0.05%) |
Jan 15, 2020 | 68.11 | 68.14 | 67.58 | 67.83 | 321,478 | -0.45(-0.65%) |
Jan 14, 2020 | 68.08 | 68.34 | 67.67 | 68.28 | 584,261 | +0.04(+0.06%) |
Jan 13, 2020 | 68.17 | 68.42 | 67.73 | 68.24 | 420,654 | +0.03(+0.05%) |
Jan 10, 2020 | 68.62 | 68.65 | 68.16 | 68.21 | 512,139 | -0.51(-0.75%) |
Jan 09, 2020 | 68.19 | 68.77 | 67.38 | 68.72 | 571,394 | +0.42(+0.62%) |
Jan 08, 2020 | 69.60 | 69.60 | 68.13 | 68.30 | 497,870 | -1.30(-1.87%) |
Jan 07, 2020 | 69.58 | 69.74 | 68.80 | 69.60 | 417,642 | -0.24(-0.35%) |
Jan 06, 2020 | 69.53 | 70.15 | 69.26 | 69.84 | 924,608 | +0.65(+0.94%) |
Jan 03, 2020 | 70.26 | 70.26 | 68.92 | 69.19 | 555,638 | -0.15(-0.22%) |
Jan 02, 2020 | 69.13 | 69.43 | 68.93 | 69.34 | 483,375 | +0.59(+0.86%) |
Dec 31, 2019 | 67.96 | 68.81 | 67.77 | 68.75 | 710,548 | +0.43(+0.63%) |
Dec 30, 2019 | 68.70 | 68.97 | 68.28 | 68.32 | 604,908 | -0.19(-0.28%) |
Dec 27, 2019 | 69.14 | 69.17 | 68.51 | 68.52 | 360,074 | -0.39(-0.56%) |
Dec 26, 2019 | 69.18 | 69.46 | 68.82 | 68.91 | 358,764 | -0.05(-0.07%) |
Dec 24, 2019 | 68.98 | 69.21 | 68.78 | 68.96 | 265,137 | +0.00(+0.00%) |
Dec 23, 2019 | 68.06 | 68.98 | 67.92 | 68.96 | 550,668 | +0.84(+1.24%) |
Dec 20, 2019 | 67.84 | 68.21 | 67.66 | 68.11 | 716,592 | +0.50(+0.74%) |
Dec 19, 2019 | 67.67 | 67.79 | 67.47 | 67.62 | 498,443 | +0.08(+0.12%) |
Dec 18, 2019 | 67.15 | 67.94 | 67.15 | 67.53 | 552,671 | +0.27(+0.40%) |
Dec 17, 2019 | 67.26 | 67.74 | 66.97 | 67.26 | 617,830 | +0.24(+0.36%) |
Dec 16, 2019 | 66.55 | 67.27 | 66.55 | 67.02 | 579,999 | +0.90(+1.36%) |
Dec 13, 2019 | 66.81 | 67.26 | 66.03 | 66.12 | 451,261 | -0.53(-0.79%) |
Dec 12, 2019 | 65.39 | 66.80 | 65.35 | 66.64 | 559,090 | +1.35(+2.06%) |
Dec 11, 2019 | 65.26 | 65.77 | 65.17 | 65.30 | 451,357 | -0.14(-0.22%) |
Dec 10, 2019 | 65.37 | 65.66 | 65.11 | 65.44 | 594,205 | +0.23(+0.35%) |
Dec 09, 2019 | 64.80 | 65.55 | 64.76 | 65.21 | 548,424 | -0.05(-0.08%) |
Dec 06, 2019 | 64.19 | 65.43 | 64.19 | 65.26 | 467,775 | +1.28(+2.00%) |
Dec 05, 2019 | 64.57 | 64.68 | 63.75 | 63.99 | 622,586 | -0.26(-0.40%) |
Dec 04, 2019 | 63.77 | 64.49 | 63.64 | 64.25 | 642,254 | +0.98(+1.55%) |
Dec 03, 2019 | 63.69 | 63.85 | 63.01 | 63.27 | 982,056 | -0.95(-1.48%) |