Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 52.82 | 53.36 | 51.74 | 52.73 | 1,430,021 | -0.99(-1.85%) |
Feb 27, 2020 | 55.04 | 55.15 | 53.70 | 53.72 | 1,419,476 | -1.93(-3.48%) |
Feb 26, 2020 | 56.74 | 57.11 | 55.52 | 55.66 | 995,216 | -1.06(-1.86%) |
Feb 25, 2020 | 58.19 | 58.34 | 56.58 | 56.71 | 1,129,629 | -1.44(-2.47%) |
Feb 24, 2020 | 58.54 | 58.81 | 58.11 | 58.15 | 974,944 | -1.25(-2.11%) |
Feb 21, 2020 | 59.10 | 59.53 | 59.10 | 59.40 | 470,279 | +0.12(+0.20%) |
Feb 20, 2020 | 59.27 | 59.42 | 59.08 | 59.28 | 452,908 | -0.08(-0.13%) |
Feb 19, 2020 | 59.69 | 59.73 | 59.35 | 59.36 | 349,608 | -0.03(-0.05%) |
Feb 18, 2020 | 59.48 | 59.57 | 59.31 | 59.39 | 362,115 | -0.30(-0.49%) |
Feb 14, 2020 | 59.58 | 59.77 | 59.48 | 59.69 | 255,158 | +0.09(+0.14%) |
Feb 13, 2020 | 59.65 | 59.85 | 59.45 | 59.60 | 341,191 | -0.21(-0.35%) |
Feb 12, 2020 | 59.92 | 59.92 | 59.66 | 59.81 | 1,609,098 | +0.08(+0.13%) |
Feb 11, 2020 | 59.73 | 59.98 | 59.71 | 59.73 | 302,248 | +0.14(+0.23%) |
Feb 10, 2020 | 59.62 | 59.75 | 59.39 | 59.59 | 652,836 | -0.25(-0.42%) |
Feb 07, 2020 | 59.64 | 59.86 | 59.46 | 59.84 | 341,413 | -0.01(-0.01%) |
Feb 06, 2020 | 59.69 | 59.92 | 59.60 | 59.85 | 965,039 | +0.28(+0.47%) |
Feb 05, 2020 | 59.66 | 59.77 | 59.35 | 59.57 | 450,561 | +0.33(+0.55%) |
Feb 04, 2020 | 59.38 | 59.57 | 59.21 | 59.24 | 502,826 | +0.54(+0.91%) |
Feb 03, 2020 | 59.35 | 59.64 | 58.70 | 58.71 | 535,354 | -0.50(-0.84%) |
Jan 31, 2020 | 59.76 | 59.81 | 59.10 | 59.21 | 777,577 | -0.84(-1.40%) |
Jan 30, 2020 | 59.74 | 60.11 | 59.63 | 60.04 | 621,308 | -0.01(-0.01%) |
Jan 29, 2020 | 60.27 | 60.40 | 60.00 | 60.05 | 1,457,089 | -0.32(-0.53%) |
Jan 28, 2020 | 60.17 | 60.48 | 59.92 | 60.37 | 1,781,730 | +0.34(+0.56%) |
Jan 27, 2020 | 60.05 | 60.23 | 59.76 | 60.04 | 555,263 | -0.60(-0.99%) |
Jan 24, 2020 | 60.93 | 61.01 | 60.47 | 60.63 | 624,980 | -0.18(-0.29%) |
Jan 23, 2020 | 60.71 | 60.87 | 60.44 | 60.81 | 674,163 | -0.08(-0.13%) |
Jan 22, 2020 | 61.16 | 61.25 | 60.79 | 60.89 | 522,561 | -0.24(-0.39%) |
Jan 21, 2020 | 60.79 | 61.24 | 60.73 | 61.12 | 1,844,825 | +0.27(+0.44%) |
Jan 17, 2020 | 60.81 | 60.92 | 60.68 | 60.86 | 484,167 | +0.11(+0.18%) |
Jan 16, 2020 | 60.60 | 60.76 | 60.51 | 60.75 | 450,774 | +0.31(+0.52%) |
Jan 15, 2020 | 60.09 | 60.57 | 60.09 | 60.44 | 535,224 | +0.20(+0.33%) |
Jan 14, 2020 | 59.88 | 60.33 | 59.80 | 60.24 | 496,593 | +0.28(+0.47%) |
Jan 13, 2020 | 59.51 | 59.97 | 59.39 | 59.95 | 1,097,324 | +0.48(+0.80%) |
Jan 10, 2020 | 59.46 | 59.67 | 59.29 | 59.48 | 392,815 | +0.05(+0.09%) |
Jan 09, 2020 | 59.52 | 59.65 | 59.26 | 59.42 | 334,968 | -0.03(-0.05%) |
Jan 08, 2020 | 59.19 | 59.75 | 59.19 | 59.45 | 467,656 | +0.34(+0.58%) |
Jan 07, 2020 | 59.23 | 59.45 | 59.06 | 59.11 | 1,358,139 | -0.29(-0.49%) |
Jan 06, 2020 | 59.17 | 59.45 | 59.01 | 59.40 | 534,942 | +0.05(+0.09%) |
Jan 03, 2020 | 59.12 | 59.39 | 58.87 | 59.35 | 362,016 | -0.15(-0.24%) |
Jan 02, 2020 | 59.39 | 59.56 | 59.13 | 59.49 | 478,995 | +0.11(+0.18%) |
Dec 31, 2019 | 59.13 | 59.53 | 59.03 | 59.39 | 474,118 | +0.30(+0.51%) |
Dec 30, 2019 | 59.39 | 59.39 | 58.93 | 59.09 | 396,088 | -0.05(-0.09%) |
Dec 27, 2019 | 59.22 | 59.34 | 58.99 | 59.14 | 315,948 | +0.24(+0.40%) |
Dec 26, 2019 | 58.90 | 59.03 | 58.70 | 58.90 | 176,773 | +0.04(+0.07%) |
Dec 24, 2019 | 59.03 | 59.03 | 58.55 | 58.86 | 228,511 | -0.14(-0.23%) |
Dec 23, 2019 | 59.39 | 59.50 | 58.88 | 59.00 | 332,621 | -0.48(-0.81%) |
Dec 20, 2019 | 59.39 | 59.54 | 59.22 | 59.49 | 458,588 | +0.10(+0.17%) |
Dec 19, 2019 | 59.32 | 59.61 | 59.30 | 59.39 | 348,333 | -0.04(-0.06%) |
Dec 18, 2019 | 59.48 | 59.48 | 59.06 | 59.42 | 469,476 | +0.04(+0.06%) |
Dec 17, 2019 | 58.94 | 59.48 | 58.93 | 59.39 | 693,051 | +0.12(+0.19%) |
Dec 16, 2019 | 59.32 | 59.58 | 59.23 | 59.27 | 403,124 | +0.32(+0.55%) |
Dec 13, 2019 | 58.69 | 59.16 | 58.48 | 58.95 | 1,337,006 | +0.47(+0.80%) |
Dec 12, 2019 | 58.17 | 58.57 | 57.99 | 58.48 | 656,078 | +0.39(+0.67%) |
Dec 11, 2019 | 57.89 | 58.18 | 57.88 | 58.09 | 376,485 | +0.21(+0.37%) |
Dec 10, 2019 | 57.73 | 58.17 | 57.27 | 57.88 | 475,809 | +0.11(+0.19%) |
Dec 09, 2019 | 57.80 | 57.98 | 57.59 | 57.77 | 1,687,465 | -0.07(-0.12%) |
Dec 06, 2019 | 58.01 | 58.07 | 57.67 | 57.84 | 534,672 | -0.09(-0.16%) |
Dec 05, 2019 | 57.85 | 58.01 | 57.51 | 57.93 | 681,754 | +0.36(+0.63%) |
Dec 04, 2019 | 57.22 | 57.81 | 57.09 | 57.57 | 1,112,876 | +0.62(+1.09%) |
Dec 03, 2019 | 57.38 | 57.39 | 56.12 | 56.95 | 1,134,237 | -1.03(-1.77%) |