Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.28 | 44.72 | 43.06 | 44.64 | 5,705,222 | -0.12(-0.27%) |
Feb 27, 2020 | 45.24 | 45.71 | 44.17 | 44.75 | 4,038,979 | -0.94(-2.06%) |
Feb 26, 2020 | 45.41 | 46.35 | 45.26 | 45.70 | 4,517,778 | +0.67(+1.48%) |
Feb 25, 2020 | 46.20 | 46.35 | 44.85 | 45.03 | 4,175,952 | -0.33(-0.72%) |
Feb 24, 2020 | 44.63 | 45.69 | 44.26 | 45.36 | 2,753,290 | -1.42(-3.03%) |
Feb 21, 2020 | 47.31 | 47.32 | 46.54 | 46.77 | 4,249,054 | -0.69(-1.46%) |
Feb 20, 2020 | 48.04 | 48.23 | 47.07 | 47.47 | 2,336,311 | -0.57(-1.18%) |
Feb 19, 2020 | 47.66 | 48.05 | 47.55 | 48.03 | 1,432,636 | +0.79(+1.66%) |
Feb 18, 2020 | 47.72 | 47.72 | 47.03 | 47.25 | 2,818,648 | -0.46(-0.96%) |
Feb 14, 2020 | 48.16 | 48.22 | 47.49 | 47.70 | 5,687,923 | -0.40(-0.84%) |
Feb 13, 2020 | 47.81 | 48.41 | 47.59 | 48.11 | 5,242,336 | -0.66(-1.35%) |
Feb 12, 2020 | 48.40 | 48.80 | 48.23 | 48.76 | 2,496,660 | +1.10(+2.30%) |
Feb 11, 2020 | 47.58 | 48.38 | 47.49 | 47.67 | 5,538,794 | +0.64(+1.36%) |
Feb 10, 2020 | 46.48 | 47.06 | 46.43 | 47.03 | 2,086,902 | +0.35(+0.74%) |
Feb 07, 2020 | 47.06 | 47.13 | 46.50 | 46.68 | 2,897,555 | -0.52(-1.10%) |
Feb 06, 2020 | 47.06 | 47.40 | 46.56 | 47.20 | 2,865,763 | +0.79(+1.69%) |
Feb 05, 2020 | 47.82 | 47.95 | 46.10 | 46.42 | 7,365,261 | -0.57(-1.21%) |
Feb 04, 2020 | 46.92 | 47.36 | 46.75 | 46.98 | 4,120,531 | +1.64(+3.63%) |
Feb 03, 2020 | 44.26 | 45.46 | 44.22 | 45.34 | 2,639,971 | +1.42(+3.22%) |
Jan 31, 2020 | 44.14 | 44.30 | 43.67 | 43.92 | 3,833,663 | -0.68(-1.52%) |
Jan 30, 2020 | 44.30 | 44.64 | 43.88 | 44.60 | 4,329,020 | -0.81(-1.79%) |
Jan 29, 2020 | 45.67 | 45.67 | 45.10 | 45.41 | 1,992,865 | +0.45(+1.00%) |
Jan 28, 2020 | 44.64 | 45.09 | 44.26 | 44.96 | 3,376,876 | +0.82(+1.86%) |
Jan 27, 2020 | 42.65 | 44.56 | 42.38 | 44.14 | 6,569,624 | -1.12(-2.48%) |
Jan 24, 2020 | 46.71 | 46.82 | 44.91 | 45.27 | 4,777,544 | -1.42(-3.03%) |
Jan 23, 2020 | 46.26 | 46.74 | 45.90 | 46.68 | 4,441,671 | -0.71(-1.50%) |
Jan 22, 2020 | 48.37 | 48.54 | 47.39 | 47.39 | 2,771,961 | -0.32(-0.67%) |
Jan 21, 2020 | 47.55 | 47.91 | 47.32 | 47.71 | 5,665,431 | -1.57(-3.19%) |
Jan 17, 2020 | 49.39 | 49.39 | 49.08 | 49.28 | 2,220,054 | +0.06(+0.13%) |
Jan 16, 2020 | 49.57 | 49.57 | 49.12 | 49.22 | 1,750,664 | -0.02(-0.04%) |
Jan 15, 2020 | 49.28 | 49.49 | 49.04 | 49.24 | 3,350,148 | +0.11(+0.22%) |
Jan 14, 2020 | 49.46 | 49.50 | 48.74 | 49.13 | 2,542,001 | -0.72(-1.45%) |
Jan 13, 2020 | 49.30 | 50.02 | 49.15 | 49.85 | 3,085,067 | +1.38(+2.85%) |
Jan 10, 2020 | 48.70 | 48.91 | 48.23 | 48.47 | 2,686,684 | +0.19(+0.40%) |
Jan 09, 2020 | 48.37 | 48.48 | 48.04 | 48.28 | 2,599,065 | +0.58(+1.21%) |
Jan 08, 2020 | 47.12 | 48.00 | 46.96 | 47.70 | 2,323,549 | +0.30(+0.64%) |
Jan 07, 2020 | 47.23 | 47.54 | 46.90 | 47.40 | 1,053,659 | +0.43(+0.91%) |
Jan 06, 2020 | 46.53 | 46.99 | 46.40 | 46.97 | 882,350 | +0.25(+0.53%) |
Jan 03, 2020 | 46.23 | 47.21 | 46.23 | 46.73 | 2,652,415 | -0.51(-1.08%) |
Jan 02, 2020 | 45.43 | 47.30 | 45.18 | 47.24 | 3,250,519 | +2.78(+6.24%) |
Dec 31, 2019 | 44.57 | 44.75 | 44.39 | 44.46 | 472,652 | -0.13(-0.29%) |
Dec 30, 2019 | 45.05 | 45.05 | 44.56 | 44.59 | 601,805 | -0.40(-0.89%) |
Dec 27, 2019 | 45.28 | 45.37 | 44.93 | 44.99 | 1,305,076 | -0.21(-0.46%) |
Dec 26, 2019 | 44.95 | 45.24 | 44.86 | 45.20 | 979,243 | +0.38(+0.86%) |
Dec 24, 2019 | 44.93 | 44.95 | 44.73 | 44.82 | 633,797 | +0.08(+0.18%) |
Dec 23, 2019 | 44.66 | 44.79 | 44.58 | 44.74 | 627,606 | +0.19(+0.43%) |
Dec 20, 2019 | 44.40 | 44.57 | 44.32 | 44.54 | 1,301,892 | +0.23(+0.51%) |
Dec 19, 2019 | 44.28 | 44.38 | 44.12 | 44.32 | 721,295 | -0.04(-0.08%) |
Dec 18, 2019 | 44.31 | 44.40 | 44.17 | 44.35 | 839,154 | +0.05(+0.10%) |
Dec 17, 2019 | 44.24 | 44.35 | 44.01 | 44.31 | 959,724 | +0.45(+1.02%) |
Dec 16, 2019 | 43.75 | 44.01 | 43.58 | 43.86 | 2,001,484 | +0.71(+1.65%) |
Dec 13, 2019 | 43.57 | 43.90 | 43.14 | 43.15 | 2,045,815 | -0.32(-0.73%) |
Dec 12, 2019 | 43.02 | 43.59 | 42.80 | 43.47 | 2,905,895 | +0.53(+1.23%) |
Dec 11, 2019 | 42.80 | 43.00 | 42.62 | 42.94 | 611,748 | +0.38(+0.90%) |
Dec 10, 2019 | 42.57 | 42.70 | 42.38 | 42.55 | 633,703 | +0.11(+0.26%) |
Dec 09, 2019 | 42.77 | 43.04 | 42.44 | 42.44 | 549,691 | -0.49(-1.15%) |
Dec 06, 2019 | 42.90 | 43.04 | 42.75 | 42.94 | 1,773,186 | +0.46(+1.07%) |
Dec 05, 2019 | 42.04 | 42.55 | 41.93 | 42.48 | 627,092 | +0.70(+1.68%) |
Dec 04, 2019 | 42.35 | 42.35 | 41.75 | 41.78 | 804,659 | -0.24(-0.56%) |
Dec 03, 2019 | 41.64 | 42.06 | 41.32 | 42.02 | 1,488,709 | -0.45(-1.05%) |