Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 55.35 | 57.03 | 55.01 | 57.03 | 18,207,746 | +0.29(+0.52%) |
Feb 27, 2020 | 57.10 | 57.78 | 56.37 | 56.73 | 15,786,168 | -0.68(-1.18%) |
Feb 26, 2020 | 57.51 | 58.12 | 57.41 | 57.41 | 10,306,714 | +0.69(+1.21%) |
Feb 25, 2020 | 57.89 | 57.94 | 56.70 | 56.72 | 11,552,030 | -0.33(-0.58%) |
Feb 24, 2020 | 56.70 | 57.40 | 56.51 | 57.05 | 8,058,409 | -1.97(-3.34%) |
Feb 21, 2020 | 59.38 | 59.41 | 58.87 | 59.03 | 8,099,256 | -0.23(-0.39%) |
Feb 20, 2020 | 59.89 | 59.94 | 59.03 | 59.26 | 3,537,112 | -0.68(-1.13%) |
Feb 19, 2020 | 59.88 | 60.08 | 59.87 | 59.94 | 2,033,588 | +0.44(+0.74%) |
Feb 18, 2020 | 59.50 | 59.61 | 59.33 | 59.50 | 2,653,502 | +0.00(+0.00%) |
Feb 14, 2020 | 59.80 | 59.84 | 59.27 | 59.50 | 2,588,515 | -0.06(-0.09%) |
Feb 13, 2020 | 59.54 | 59.92 | 59.40 | 59.55 | 3,611,935 | -0.83(-1.37%) |
Feb 12, 2020 | 59.85 | 60.38 | 59.73 | 60.38 | 4,034,004 | +1.15(+1.94%) |
Feb 11, 2020 | 59.27 | 59.62 | 59.11 | 59.23 | 3,411,358 | +0.82(+1.40%) |
Feb 10, 2020 | 57.97 | 58.43 | 57.92 | 58.41 | 3,181,844 | +0.63(+1.10%) |
Feb 07, 2020 | 58.11 | 58.15 | 57.64 | 57.78 | 3,388,744 | -0.61(-1.04%) |
Feb 06, 2020 | 58.75 | 58.77 | 58.35 | 58.39 | 4,303,617 | +0.28(+0.49%) |
Feb 05, 2020 | 59.08 | 59.10 | 57.91 | 58.10 | 4,858,325 | -0.01(-0.02%) |
Feb 04, 2020 | 57.83 | 58.42 | 57.78 | 58.11 | 7,545,736 | +2.15(+3.84%) |
Feb 03, 2020 | 55.43 | 56.27 | 55.43 | 55.96 | 3,461,192 | +0.79(+1.43%) |
Jan 31, 2020 | 55.27 | 55.32 | 54.80 | 55.17 | 4,478,886 | -1.06(-1.88%) |
Jan 30, 2020 | 55.75 | 56.27 | 55.32 | 56.23 | 5,474,815 | -0.87(-1.53%) |
Jan 29, 2020 | 57.26 | 57.42 | 56.91 | 57.10 | 4,866,564 | +0.55(+0.97%) |
Jan 28, 2020 | 56.26 | 56.71 | 55.85 | 56.55 | 9,721,071 | +0.56(+1.00%) |
Jan 27, 2020 | 54.85 | 56.40 | 54.67 | 55.99 | 20,683,210 | -2.20(-3.79%) |
Jan 24, 2020 | 59.06 | 59.12 | 57.83 | 58.19 | 4,026,857 | -1.01(-1.71%) |
Jan 23, 2020 | 58.65 | 59.30 | 58.39 | 59.20 | 12,964,360 | -0.78(-1.30%) |
Jan 22, 2020 | 60.51 | 60.54 | 59.84 | 59.98 | 3,251,283 | +0.32(+0.54%) |
Jan 21, 2020 | 59.79 | 59.99 | 59.61 | 59.66 | 8,337,091 | -2.24(-3.62%) |
Jan 17, 2020 | 61.87 | 61.96 | 61.70 | 61.90 | 2,517,698 | +0.27(+0.43%) |
Jan 16, 2020 | 61.59 | 61.63 | 61.40 | 61.63 | 4,727,061 | +0.38(+0.61%) |
Jan 15, 2020 | 61.33 | 61.47 | 61.12 | 61.26 | 3,075,304 | -0.25(-0.40%) |
Jan 14, 2020 | 61.69 | 61.72 | 61.25 | 61.51 | 4,622,459 | -0.71(-1.14%) |
Jan 13, 2020 | 61.66 | 62.27 | 61.52 | 62.21 | 2,963,646 | +1.18(+1.94%) |
Jan 10, 2020 | 60.93 | 61.19 | 60.75 | 61.03 | 2,466,274 | +0.39(+0.65%) |
Jan 09, 2020 | 60.60 | 60.73 | 60.49 | 60.63 | 3,152,371 | +0.65(+1.09%) |
Jan 08, 2020 | 59.49 | 60.34 | 59.39 | 59.98 | 5,898,628 | +0.17(+0.29%) |
Jan 07, 2020 | 59.78 | 59.92 | 59.56 | 59.81 | 2,337,377 | +0.26(+0.43%) |
Jan 06, 2020 | 59.31 | 59.58 | 59.25 | 59.55 | 3,643,085 | -0.10(-0.17%) |
Jan 03, 2020 | 59.73 | 60.08 | 59.60 | 59.65 | 3,074,971 | -1.14(-1.87%) |
Jan 02, 2020 | 59.92 | 60.79 | 59.92 | 60.79 | 3,051,025 | +1.96(+3.34%) |
Dec 31, 2019 | 58.77 | 58.93 | 58.61 | 58.83 | 2,219,505 | +0.08(+0.14%) |
Dec 30, 2019 | 59.28 | 59.28 | 58.67 | 58.74 | 2,150,779 | -0.25(-0.42%) |
Dec 27, 2019 | 59.28 | 59.28 | 58.94 | 58.99 | 1,762,138 | +0.07(+0.12%) |
Dec 26, 2019 | 58.66 | 58.95 | 58.62 | 58.92 | 1,114,037 | +0.52(+0.90%) |
Dec 24, 2019 | 58.45 | 58.51 | 58.29 | 58.39 | 746,081 | +0.04(+0.06%) |
Dec 23, 2019 | 58.35 | 58.40 | 58.22 | 58.36 | 2,415,643 | +0.04(+0.07%) |
Dec 20, 2019 | 58.23 | 58.39 | 58.11 | 58.32 | 4,499,804 | +0.26(+0.45%) |
Dec 19, 2019 | 57.88 | 58.12 | 57.86 | 58.05 | 2,372,578 | -0.15(-0.25%) |
Dec 18, 2019 | 58.11 | 58.25 | 58.05 | 58.20 | 3,710,308 | +0.26(+0.44%) |
Dec 17, 2019 | 57.83 | 58.05 | 57.70 | 57.94 | 2,973,342 | +0.64(+1.12%) |
Dec 16, 2019 | 57.19 | 57.48 | 57.16 | 57.30 | 3,273,498 | +0.82(+1.45%) |
Dec 13, 2019 | 56.85 | 57.35 | 56.43 | 56.48 | 5,624,529 | -0.21(-0.37%) |
Dec 12, 2019 | 55.77 | 56.77 | 55.73 | 56.69 | 4,828,011 | +0.92(+1.65%) |
Dec 11, 2019 | 55.29 | 55.88 | 55.24 | 55.77 | 4,017,369 | +0.91(+1.66%) |
Dec 10, 2019 | 54.88 | 55.04 | 54.74 | 54.86 | 1,998,481 | +0.32(+0.58%) |
Dec 09, 2019 | 54.84 | 55.08 | 54.54 | 54.54 | 1,505,240 | -0.47(-0.86%) |
Dec 06, 2019 | 55.07 | 55.13 | 54.91 | 55.02 | 2,581,556 | +0.45(+0.82%) |
Dec 05, 2019 | 54.29 | 54.71 | 54.24 | 54.57 | 6,842,006 | +0.52(+0.96%) |
Dec 04, 2019 | 54.15 | 54.27 | 54.02 | 54.05 | 1,936,112 | +0.24(+0.44%) |
Dec 03, 2019 | 53.47 | 53.82 | 53.13 | 53.82 | 2,661,535 | -0.28(-0.52%) |