Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.26 | 34.91 | 33.98 | 34.88 | 57,861,344 | -0.19(-0.55%) |
Feb 27, 2020 | 35.61 | 35.95 | 35.07 | 35.08 | 28,611,178 | -1.10(-3.05%) |
Feb 26, 2020 | 36.44 | 36.69 | 36.15 | 36.18 | 25,670,552 | +0.03(+0.07%) |
Feb 25, 2020 | 36.98 | 37.01 | 36.11 | 36.15 | 23,956,842 | -0.63(-1.71%) |
Feb 24, 2020 | 36.80 | 37.05 | 36.74 | 36.78 | 20,011,522 | -1.49(-3.90%) |
Feb 21, 2020 | 38.33 | 38.39 | 38.20 | 38.27 | 10,490,207 | -0.18(-0.46%) |
Feb 20, 2020 | 38.54 | 38.63 | 38.26 | 38.45 | 10,554,710 | -0.28(-0.73%) |
Feb 19, 2020 | 38.72 | 38.78 | 38.69 | 38.73 | 7,209,563 | +0.16(+0.41%) |
Feb 18, 2020 | 38.55 | 38.67 | 38.52 | 38.58 | 9,193,494 | -0.27(-0.68%) |
Feb 14, 2020 | 38.92 | 38.92 | 38.76 | 38.84 | 9,847,483 | -0.03(-0.07%) |
Feb 13, 2020 | 38.85 | 38.99 | 38.78 | 38.87 | 7,686,661 | -0.28(-0.72%) |
Feb 12, 2020 | 39.17 | 39.17 | 39.07 | 39.15 | 7,376,008 | +0.16(+0.41%) |
Feb 11, 2020 | 38.98 | 39.07 | 38.90 | 38.99 | 8,182,517 | +0.27(+0.68%) |
Feb 10, 2020 | 38.58 | 38.73 | 38.57 | 38.73 | 8,255,299 | +0.09(+0.23%) |
Feb 07, 2020 | 38.74 | 38.77 | 38.61 | 38.64 | 14,459,594 | -0.38(-0.97%) |
Feb 06, 2020 | 39.00 | 39.03 | 38.93 | 39.02 | 14,696,827 | +0.13(+0.34%) |
Feb 05, 2020 | 38.89 | 38.92 | 38.76 | 38.88 | 20,384,410 | +0.37(+0.96%) |
Feb 04, 2020 | 38.46 | 38.58 | 38.44 | 38.51 | 14,347,143 | +0.61(+1.61%) |
Feb 03, 2020 | 37.88 | 38.07 | 37.87 | 37.90 | 23,813,262 | +0.13(+0.35%) |
Jan 31, 2020 | 38.07 | 38.07 | 37.66 | 37.77 | 13,836,333 | -0.65(-1.70%) |
Jan 30, 2020 | 38.14 | 38.44 | 38.06 | 38.42 | 9,333,781 | -0.09(-0.23%) |
Jan 29, 2020 | 38.59 | 38.64 | 38.45 | 38.51 | 6,623,166 | +0.01(+0.02%) |
Jan 28, 2020 | 38.32 | 38.53 | 38.27 | 38.50 | 12,599,230 | +0.33(+0.86%) |
Jan 27, 2020 | 38.20 | 38.36 | 38.13 | 38.18 | 11,000,705 | -0.82(-2.11%) |
Jan 24, 2020 | 39.30 | 39.30 | 38.89 | 39.00 | 8,766,620 | -0.15(-0.38%) |
Jan 23, 2020 | 39.09 | 39.19 | 38.90 | 39.15 | 9,961,296 | -0.10(-0.25%) |
Jan 22, 2020 | 39.34 | 39.36 | 39.22 | 39.25 | 7,859,590 | +0.10(+0.25%) |
Jan 21, 2020 | 39.29 | 39.30 | 39.14 | 39.15 | 11,917,488 | -0.32(-0.81%) |
Jan 17, 2020 | 39.45 | 39.48 | 39.36 | 39.47 | 16,052,146 | +0.10(+0.25%) |
Jan 16, 2020 | 39.26 | 39.37 | 39.22 | 39.37 | 8,114,819 | +0.21(+0.54%) |
Jan 15, 2020 | 39.11 | 39.23 | 39.11 | 39.16 | 11,418,986 | -0.03(-0.07%) |
Jan 14, 2020 | 39.07 | 39.23 | 39.05 | 39.19 | 9,909,317 | +0.27(+0.68%) |
Jan 13, 2020 | 39.00 | 39.17 | 38.90 | 38.92 | 9,795,302 | -0.01(-0.02%) |
Jan 10, 2020 | 39.05 | 39.09 | 38.88 | 38.93 | 10,004,430 | -0.13(-0.34%) |
Jan 09, 2020 | 39.03 | 39.06 | 38.94 | 39.06 | 6,661,584 | +0.16(+0.41%) |
Jan 08, 2020 | 38.80 | 39.04 | 38.79 | 38.90 | 11,256,848 | +0.05(+0.14%) |
Jan 07, 2020 | 38.94 | 38.95 | 38.83 | 38.85 | 8,921,900 | -0.06(-0.16%) |
Jan 06, 2020 | 38.73 | 38.95 | 38.72 | 38.91 | 9,708,081 | +0.13(+0.34%) |
Jan 03, 2020 | 38.78 | 39.03 | 38.72 | 38.78 | 10,972,929 | -0.48(-1.22%) |
Jan 02, 2020 | 39.19 | 39.27 | 39.11 | 39.26 | 9,311,632 | +0.32(+0.82%) |
Dec 31, 2019 | 38.77 | 38.94 | 38.68 | 38.94 | 7,501,200 | +0.21(+0.55%) |
Dec 30, 2019 | 39.05 | 39.05 | 38.72 | 38.73 | 11,782,768 | -0.28(-0.72%) |
Dec 27, 2019 | 39.10 | 39.11 | 38.94 | 39.01 | 8,305,963 | +0.11(+0.27%) |
Dec 26, 2019 | 38.80 | 38.90 | 38.74 | 38.90 | 5,743,062 | +0.18(+0.46%) |
Dec 24, 2019 | 38.75 | 38.75 | 38.65 | 38.73 | 4,943,657 | -0.04(-0.09%) |
Dec 23, 2019 | 38.71 | 38.76 | 38.68 | 38.76 | 7,211,094 | +0.05(+0.14%) |
Dec 20, 2019 | 38.74 | 38.77 | 38.69 | 38.71 | 10,329,377 | +0.06(+0.16%) |
Dec 19, 2019 | 38.59 | 38.66 | 38.53 | 38.65 | 8,511,425 | +0.03(+0.09%) |
Dec 18, 2019 | 38.64 | 38.67 | 38.58 | 38.61 | 7,958,107 | -0.10(-0.25%) |
Dec 17, 2019 | 38.71 | 38.78 | 38.68 | 38.71 | 9,118,456 | -0.14(-0.36%) |
Dec 16, 2019 | 38.84 | 38.91 | 38.80 | 38.85 | 8,649,370 | +0.38(+1.00%) |
Dec 13, 2019 | 38.43 | 38.65 | 38.33 | 38.46 | 10,330,748 | +0.22(+0.57%) |
Dec 12, 2019 | 37.96 | 38.25 | 37.90 | 38.24 | 11,397,299 | +0.30(+0.78%) |
Dec 11, 2019 | 37.76 | 37.98 | 37.74 | 37.95 | 7,004,913 | +0.21(+0.56%) |
Dec 10, 2019 | 37.69 | 37.82 | 37.62 | 37.74 | 9,825,056 | +0.04(+0.09%) |
Dec 09, 2019 | 37.83 | 37.89 | 37.70 | 37.70 | 7,836,724 | -0.20(-0.53%) |
Dec 06, 2019 | 37.86 | 37.91 | 37.82 | 37.90 | 7,935,757 | +0.32(+0.86%) |
Dec 05, 2019 | 37.65 | 37.65 | 37.50 | 37.58 | 8,083,960 | -0.03(-0.09%) |
Dec 04, 2019 | 37.51 | 37.61 | 37.47 | 37.61 | 8,359,557 | +0.32(+0.87%) |
Dec 03, 2019 | 37.09 | 37.30 | 36.98 | 37.29 | 11,530,129 | -0.14(-0.37%) |