Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.00 | 58.05 | 54.67 | 57.97 | 1,887,000 | -0.54(-0.92%) |
Feb 27, 2020 | 58.25 | 60.17 | 56.94 | 58.51 | 1,293,231 | -0.56(-0.95%) |
Feb 26, 2020 | 59.54 | 61.02 | 58.81 | 59.07 | 1,025,421 | +0.18(+0.31%) |
Feb 25, 2020 | 58.74 | 59.59 | 58.13 | 58.89 | 1,199,104 | +0.62(+1.06%) |
Feb 24, 2020 | 56.01 | 58.75 | 55.10 | 58.27 | 1,304,912 | -1.09(-1.84%) |
Feb 21, 2020 | 59.56 | 59.99 | 58.58 | 59.36 | 836,000 | -0.50(-0.84%) |
Feb 20, 2020 | 60.10 | 60.74 | 58.38 | 59.86 | 1,143,429 | -0.43(-0.71%) |
Feb 19, 2020 | 60.00 | 61.65 | 59.94 | 60.29 | 517,818 | -0.25(-0.41%) |
Feb 18, 2020 | 60.34 | 60.63 | 59.40 | 60.54 | 539,538 | +0.17(+0.28%) |
Feb 14, 2020 | 60.58 | 61.07 | 59.90 | 60.37 | 460,400 | +0.03(+0.05%) |
Feb 13, 2020 | 58.68 | 61.10 | 58.56 | 60.34 | 1,318,728 | +0.56(+0.94%) |
Feb 12, 2020 | 62.46 | 62.50 | 59.68 | 59.78 | 965,190 | -1.70(-2.77%) |
Feb 11, 2020 | 61.39 | 62.11 | 60.95 | 61.48 | 940,399 | +0.68(+1.12%) |
Feb 10, 2020 | 58.47 | 60.88 | 58.47 | 60.80 | 2,076,450 | +2.33(+3.98%) |
Feb 07, 2020 | 57.42 | 58.50 | 56.72 | 58.47 | 1,484,200 | +1.28(+2.24%) |
Feb 06, 2020 | 55.60 | 57.88 | 55.60 | 57.19 | 1,890,411 | +2.34(+4.27%) |
Feb 05, 2020 | 56.72 | 56.92 | 54.58 | 54.85 | 1,056,165 | +0.13(+0.24%) |
Feb 04, 2020 | 54.43 | 55.51 | 54.26 | 54.72 | 1,443,475 | +1.40(+2.63%) |
Feb 03, 2020 | 52.30 | 53.87 | 52.09 | 53.32 | 1,049,393 | +1.61(+3.11%) |
Jan 31, 2020 | 52.39 | 52.59 | 51.52 | 51.71 | 861,800 | -1.12(-2.12%) |
Jan 30, 2020 | 52.87 | 52.93 | 51.25 | 52.83 | 865,692 | -0.21(-0.40%) |
Jan 29, 2020 | 52.87 | 53.40 | 52.51 | 53.04 | 911,738 | +0.66(+1.26%) |
Jan 28, 2020 | 51.82 | 52.87 | 51.20 | 52.38 | 891,814 | +1.03(+2.01%) |
Jan 27, 2020 | 50.20 | 52.45 | 49.25 | 51.35 | 1,237,730 | -0.98(-1.87%) |
Jan 24, 2020 | 54.31 | 54.50 | 52.16 | 52.33 | 845,400 | -1.78(-3.29%) |
Jan 23, 2020 | 54.05 | 54.51 | 53.23 | 54.11 | 1,037,168 | -0.79(-1.44%) |
Jan 22, 2020 | 54.50 | 55.63 | 54.40 | 54.90 | 855,879 | +0.96(+1.78%) |
Jan 21, 2020 | 54.06 | 54.63 | 53.57 | 53.94 | 779,259 | -0.96(-1.75%) |
Jan 17, 2020 | 55.15 | 55.46 | 54.47 | 54.90 | 1,373,500 | +0.07(+0.13%) |
Jan 16, 2020 | 52.99 | 54.98 | 52.63 | 54.83 | 1,909,826 | +2.27(+4.32%) |
Jan 15, 2020 | 51.65 | 53.44 | 51.60 | 52.56 | 1,479,730 | +0.98(+1.90%) |
Jan 14, 2020 | 52.28 | 52.78 | 51.30 | 51.58 | 3,468,729 | -0.85(-1.62%) |
Jan 13, 2020 | 52.31 | 53.17 | 51.89 | 52.43 | 1,541,452 | +0.80(+1.55%) |
Jan 10, 2020 | 53.36 | 53.83 | 51.26 | 51.63 | 1,321,300 | -1.36(-2.57%) |
Jan 09, 2020 | 53.44 | 53.95 | 52.90 | 52.99 | 1,333,938 | +0.01(+0.02%) |
Jan 08, 2020 | 52.96 | 53.38 | 52.60 | 52.98 | 1,245,095 | +0.01(+0.02%) |
Jan 07, 2020 | 54.28 | 54.46 | 52.94 | 52.97 | 826,845 | -1.10(-2.03%) |
Jan 06, 2020 | 53.68 | 54.20 | 53.17 | 54.07 | 740,611 | +0.38(+0.71%) |
Jan 03, 2020 | 52.73 | 53.96 | 52.15 | 53.69 | 714,000 | +0.12(+0.22%) |
Jan 02, 2020 | 52.76 | 53.91 | 51.98 | 53.57 | 1,457,174 | +1.99(+3.86%) |
Dec 31, 2019 | 51.08 | 52.01 | 51.08 | 51.58 | 433,700 | +0.23(+0.45%) |
Dec 30, 2019 | 52.00 | 52.00 | 50.60 | 51.35 | 539,145 | -0.35(-0.68%) |
Dec 27, 2019 | 51.66 | 51.83 | 50.50 | 51.70 | 485,400 | +0.55(+1.08%) |
Dec 26, 2019 | 51.20 | 51.52 | 50.33 | 51.15 | 875,289 | -0.13(-0.25%) |
Dec 24, 2019 | 51.02 | 51.39 | 50.32 | 51.28 | 211,300 | +0.21(+0.41%) |
Dec 23, 2019 | 53.55 | 54.00 | 50.63 | 51.07 | 726,019 | -0.10(-0.20%) |
Dec 20, 2019 | 51.55 | 51.69 | 50.73 | 51.17 | 1,100,000 | -0.25(-0.49%) |
Dec 19, 2019 | 51.61 | 51.85 | 50.76 | 51.42 | 793,385 | +0.12(+0.23%) |
Dec 18, 2019 | 50.06 | 51.47 | 50.01 | 51.30 | 1,160,544 | +1.03(+2.05%) |
Dec 17, 2019 | 49.37 | 50.60 | 49.01 | 50.27 | 1,896,094 | +1.21(+2.47%) |
Dec 16, 2019 | 48.97 | 49.44 | 48.56 | 49.06 | 834,338 | +0.00(+0.00%) |
Dec 13, 2019 | 49.33 | 49.76 | 48.92 | 49.06 | 609,400 | -0.03(-0.06%) |
Dec 12, 2019 | 48.93 | 49.61 | 48.06 | 49.09 | 1,095,286 | +0.30(+0.61%) |
Dec 11, 2019 | 48.13 | 49.40 | 48.13 | 48.79 | 1,901,469 | +0.68(+1.41%) |
Dec 10, 2019 | 47.30 | 48.32 | 47.21 | 48.11 | 1,181,037 | +0.96(+2.04%) |
Dec 09, 2019 | 46.62 | 47.87 | 46.25 | 47.15 | 1,297,871 | +0.97(+2.10%) |
Dec 06, 2019 | 47.80 | 48.63 | 46.06 | 46.18 | 3,711,200 | -0.97(-2.06%) |
Dec 05, 2019 | 45.00 | 47.25 | 44.94 | 47.15 | 1,748,869 | +1.88(+4.15%) |
Dec 04, 2019 | 46.51 | 46.98 | 45.10 | 45.27 | 583,580 | -1.03(-2.22%) |
Dec 03, 2019 | 46.67 | 46.84 | 45.67 | 46.30 | 643,333 | -0.57(-1.22%) |