Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 50.51 | 51.18 | 49.12 | 50.37 | 7,112,298 | -1.37(-2.65%) |
Feb 27, 2020 | 52.10 | 52.55 | 50.87 | 51.73 | 4,004,819 | -1.34(-2.53%) |
Feb 26, 2020 | 54.09 | 54.77 | 52.68 | 53.08 | 4,250,211 | -1.11(-2.05%) |
Feb 25, 2020 | 55.54 | 56.16 | 53.72 | 54.19 | 3,524,253 | -1.18(-2.13%) |
Feb 24, 2020 | 55.46 | 56.19 | 55.26 | 55.37 | 3,060,438 | -1.34(-2.37%) |
Feb 21, 2020 | 56.92 | 57.00 | 56.31 | 56.71 | 1,764,659 | -0.38(-0.66%) |
Feb 20, 2020 | 56.75 | 57.28 | 56.61 | 57.09 | 1,564,717 | +0.34(+0.59%) |
Feb 19, 2020 | 56.95 | 57.25 | 56.73 | 56.75 | 1,707,620 | -0.20(-0.35%) |
Feb 18, 2020 | 57.89 | 57.96 | 56.81 | 56.95 | 1,620,664 | -0.94(-1.62%) |
Feb 14, 2020 | 57.12 | 57.97 | 57.12 | 57.89 | 1,676,037 | +0.72(+1.27%) |
Feb 13, 2020 | 56.89 | 57.43 | 56.82 | 57.17 | 2,878,381 | +0.16(+0.27%) |
Feb 12, 2020 | 57.35 | 57.39 | 56.76 | 57.01 | 2,128,176 | -0.16(-0.29%) |
Feb 11, 2020 | 56.65 | 57.25 | 56.36 | 57.18 | 2,478,571 | +0.69(+1.22%) |
Feb 10, 2020 | 56.19 | 56.97 | 54.69 | 56.49 | 6,738,331 | +1.51(+2.74%) |
Feb 07, 2020 | 54.22 | 55.05 | 53.98 | 54.98 | 3,354,049 | +0.61(+1.12%) |
Feb 06, 2020 | 54.34 | 54.67 | 53.78 | 54.37 | 2,956,617 | +0.04(+0.08%) |
Feb 05, 2020 | 53.38 | 54.33 | 53.01 | 54.33 | 2,901,530 | +1.21(+2.29%) |
Feb 04, 2020 | 52.55 | 53.21 | 52.38 | 53.11 | 2,998,763 | +0.80(+1.53%) |
Feb 03, 2020 | 52.63 | 52.85 | 52.16 | 52.31 | 2,797,932 | -0.22(-0.41%) |
Jan 31, 2020 | 53.29 | 53.59 | 52.33 | 52.53 | 2,608,369 | -0.87(-1.63%) |
Jan 30, 2020 | 53.90 | 53.96 | 53.29 | 53.40 | 1,566,668 | -0.69(-1.27%) |
Jan 29, 2020 | 54.11 | 54.91 | 53.90 | 54.09 | 3,032,150 | +0.02(+0.03%) |
Jan 28, 2020 | 54.80 | 55.10 | 53.97 | 54.07 | 2,708,729 | -0.66(-1.21%) |
Jan 27, 2020 | 54.43 | 54.97 | 54.35 | 54.73 | 1,854,209 | -0.58(-1.04%) |
Jan 24, 2020 | 56.29 | 56.34 | 55.13 | 55.31 | 2,807,798 | -0.90(-1.59%) |
Jan 23, 2020 | 55.92 | 56.25 | 55.76 | 56.20 | 1,638,679 | +0.13(+0.23%) |
Jan 22, 2020 | 56.50 | 56.60 | 56.01 | 56.07 | 2,353,544 | -0.15(-0.26%) |
Jan 21, 2020 | 56.07 | 56.68 | 55.75 | 56.22 | 2,705,155 | +1.01(+1.82%) |
Jan 17, 2020 | 54.47 | 55.34 | 54.27 | 55.21 | 2,808,611 | +0.83(+1.52%) |
Jan 16, 2020 | 53.97 | 54.79 | 53.80 | 54.39 | 4,081,108 | +0.38(+0.70%) |
Jan 15, 2020 | 54.18 | 54.50 | 53.95 | 54.01 | 4,365,767 | -0.03(-0.06%) |
Jan 14, 2020 | 54.14 | 54.58 | 53.72 | 54.04 | 2,388,001 | -0.03(-0.06%) |
Jan 13, 2020 | 53.38 | 54.13 | 53.19 | 54.08 | 4,047,810 | +0.28(+0.53%) |
Jan 10, 2020 | 54.32 | 54.32 | 53.73 | 53.79 | 2,357,254 | -0.29(-0.54%) |
Jan 09, 2020 | 54.20 | 54.79 | 53.66 | 54.09 | 3,619,453 | +0.35(+0.66%) |
Jan 08, 2020 | 54.09 | 54.21 | 53.47 | 53.73 | 5,597,070 | -0.84(-1.55%) |
Jan 07, 2020 | 54.24 | 55.28 | 54.24 | 54.58 | 3,592,287 | +0.24(+0.44%) |
Jan 06, 2020 | 55.34 | 55.45 | 54.21 | 54.34 | 3,143,395 | -1.15(-2.06%) |
Jan 03, 2020 | 55.42 | 56.01 | 55.09 | 55.48 | 3,259,619 | -0.22(-0.40%) |
Jan 02, 2020 | 54.93 | 55.93 | 54.91 | 55.70 | 9,826,876 | +0.80(+1.46%) |
Dec 31, 2019 | 55.08 | 55.45 | 54.89 | 54.90 | 5,689,351 | -0.18(-0.33%) |
Dec 30, 2019 | 55.65 | 55.65 | 54.66 | 55.08 | 3,082,247 | -0.46(-0.84%) |
Dec 27, 2019 | 55.45 | 55.76 | 55.33 | 55.55 | 2,095,685 | +0.16(+0.30%) |
Dec 26, 2019 | 55.47 | 55.53 | 55.21 | 55.39 | 1,901,870 | +0.03(+0.05%) |
Dec 24, 2019 | 55.20 | 55.54 | 54.98 | 55.36 | 1,131,528 | +0.00(+0.00%) |
Dec 23, 2019 | 56.07 | 56.23 | 55.35 | 55.36 | 1,407,305 | -0.48(-0.86%) |
Dec 20, 2019 | 56.14 | 56.33 | 55.68 | 55.84 | 3,122,679 | -0.13(-0.23%) |
Dec 19, 2019 | 55.86 | 56.49 | 55.78 | 55.97 | 1,909,227 | +0.15(+0.28%) |
Dec 18, 2019 | 56.17 | 56.48 | 55.64 | 55.82 | 1,802,725 | -0.28(-0.51%) |
Dec 17, 2019 | 56.59 | 56.63 | 56.00 | 56.10 | 1,988,270 | -0.45(-0.79%) |
Dec 16, 2019 | 57.09 | 57.31 | 56.49 | 56.55 | 2,111,145 | -0.34(-0.61%) |
Dec 13, 2019 | 56.77 | 57.17 | 56.60 | 56.89 | 1,436,289 | +0.13(+0.23%) |
Dec 12, 2019 | 56.41 | 57.14 | 56.23 | 56.76 | 2,166,330 | +0.12(+0.21%) |
Dec 11, 2019 | 57.51 | 57.51 | 56.64 | 56.64 | 1,952,661 | -0.74(-1.30%) |
Dec 10, 2019 | 56.61 | 57.48 | 56.61 | 57.39 | 5,968,652 | +1.01(+1.79%) |
Dec 09, 2019 | 56.34 | 56.88 | 56.17 | 56.38 | 5,152,231 | +0.10(+0.18%) |
Dec 06, 2019 | 56.74 | 56.75 | 56.16 | 56.28 | 1,979,066 | -0.38(-0.68%) |
Dec 05, 2019 | 56.08 | 56.81 | 55.59 | 56.66 | 1,840,238 | +0.63(+1.13%) |
Dec 04, 2019 | 56.05 | 56.34 | 55.44 | 56.03 | 1,922,225 | +0.19(+0.34%) |
Dec 03, 2019 | 55.89 | 56.31 | 55.63 | 55.84 | 1,582,072 | -0.17(-0.31%) |