Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.59 | 37.81 | 36.23 | 37.55 | 4,565,544 | -0.84(-2.19%) |
Feb 27, 2020 | 39.34 | 39.65 | 38.38 | 38.39 | 2,956,552 | -1.27(-3.21%) |
Feb 26, 2020 | 40.56 | 40.93 | 39.63 | 39.66 | 3,487,342 | -0.70(-1.74%) |
Feb 25, 2020 | 40.35 | 40.77 | 40.27 | 40.37 | 2,793,195 | +0.14(+0.34%) |
Feb 24, 2020 | 39.86 | 40.45 | 39.78 | 40.23 | 3,804,181 | -0.18(-0.45%) |
Feb 21, 2020 | 40.77 | 41.06 | 40.37 | 40.41 | 4,014,266 | -0.69(-1.67%) |
Feb 20, 2020 | 42.37 | 42.50 | 40.55 | 41.10 | 5,007,874 | -2.63(-6.01%) |
Feb 19, 2020 | 43.63 | 43.99 | 43.54 | 43.72 | 2,317,929 | +0.16(+0.37%) |
Feb 18, 2020 | 43.69 | 43.80 | 43.43 | 43.56 | 2,342,866 | -0.29(-0.66%) |
Feb 14, 2020 | 43.75 | 44.10 | 43.68 | 43.85 | 1,624,806 | +0.12(+0.27%) |
Feb 13, 2020 | 43.09 | 43.76 | 42.87 | 43.73 | 2,014,277 | +0.62(+1.44%) |
Feb 12, 2020 | 42.86 | 43.19 | 42.76 | 43.11 | 1,547,861 | +0.25(+0.59%) |
Feb 11, 2020 | 42.78 | 43.08 | 42.58 | 42.86 | 1,675,440 | +0.14(+0.32%) |
Feb 10, 2020 | 42.50 | 42.74 | 42.42 | 42.72 | 1,790,331 | +0.22(+0.51%) |
Feb 07, 2020 | 42.32 | 42.64 | 42.07 | 42.50 | 1,832,864 | +0.18(+0.43%) |
Feb 06, 2020 | 42.48 | 42.87 | 41.98 | 42.32 | 4,221,008 | -0.45(-1.06%) |
Feb 05, 2020 | 43.08 | 43.19 | 42.75 | 42.78 | 2,363,935 | -0.14(-0.34%) |
Feb 04, 2020 | 42.99 | 43.31 | 42.91 | 42.92 | 1,870,851 | +0.11(+0.25%) |
Feb 03, 2020 | 42.79 | 43.13 | 42.69 | 42.81 | 2,102,922 | +0.15(+0.36%) |
Jan 31, 2020 | 43.15 | 43.34 | 42.55 | 42.66 | 3,963,415 | -0.56(-1.30%) |
Jan 30, 2020 | 42.70 | 43.31 | 42.50 | 43.22 | 2,743,564 | +0.51(+1.18%) |
Jan 29, 2020 | 42.50 | 42.89 | 42.35 | 42.71 | 2,527,415 | +0.24(+0.57%) |
Jan 28, 2020 | 42.20 | 42.60 | 42.14 | 42.47 | 1,597,202 | +0.21(+0.49%) |
Jan 27, 2020 | 42.56 | 42.87 | 42.16 | 42.26 | 2,569,047 | -0.37(-0.87%) |
Jan 24, 2020 | 42.57 | 42.63 | 42.19 | 42.63 | 1,847,045 | +0.22(+0.51%) |
Jan 23, 2020 | 42.03 | 42.63 | 41.85 | 42.41 | 3,182,094 | +0.38(+0.90%) |
Jan 22, 2020 | 42.41 | 42.76 | 41.91 | 42.04 | 2,506,125 | -0.34(-0.81%) |
Jan 21, 2020 | 41.83 | 42.48 | 41.82 | 42.38 | 4,499,369 | +0.59(+1.40%) |
Jan 17, 2020 | 41.61 | 42.15 | 41.52 | 41.79 | 3,737,187 | +0.25(+0.61%) |
Jan 16, 2020 | 40.95 | 41.66 | 40.89 | 41.54 | 2,283,381 | +0.65(+1.59%) |
Jan 15, 2020 | 41.13 | 41.39 | 40.89 | 40.89 | 1,727,061 | -0.14(-0.33%) |
Jan 14, 2020 | 41.37 | 41.38 | 40.65 | 41.02 | 2,964,862 | -0.41(-0.98%) |
Jan 13, 2020 | 40.64 | 41.43 | 40.62 | 41.43 | 2,635,730 | +0.90(+2.23%) |
Jan 10, 2020 | 40.08 | 40.84 | 40.01 | 40.53 | 2,610,702 | +0.58(+1.45%) |
Jan 09, 2020 | 40.15 | 40.19 | 39.78 | 39.95 | 2,497,913 | -0.09(-0.22%) |
Jan 08, 2020 | 39.97 | 40.20 | 39.97 | 40.04 | 2,246,023 | +0.04(+0.11%) |
Jan 07, 2020 | 39.69 | 40.11 | 39.62 | 39.99 | 2,312,492 | +0.30(+0.75%) |
Jan 06, 2020 | 39.78 | 40.09 | 39.70 | 39.70 | 2,535,035 | -0.04(-0.09%) |
Jan 03, 2020 | 39.71 | 40.02 | 39.52 | 39.73 | 2,070,020 | -0.05(-0.14%) |
Jan 02, 2020 | 40.53 | 40.72 | 39.54 | 39.79 | 2,679,216 | -0.72(-1.77%) |
Dec 31, 2019 | 40.37 | 40.56 | 40.23 | 40.50 | 1,665,527 | +0.10(+0.24%) |
Dec 30, 2019 | 40.50 | 40.80 | 40.39 | 40.41 | 1,443,027 | -0.23(-0.57%) |
Dec 27, 2019 | 40.73 | 40.88 | 40.50 | 40.64 | 1,867,328 | -0.04(-0.09%) |
Dec 26, 2019 | 40.66 | 40.87 | 40.62 | 40.68 | 2,493,555 | -0.04(-0.11%) |
Dec 24, 2019 | 40.67 | 40.83 | 40.60 | 40.72 | 670,777 | -0.04(-0.11%) |
Dec 23, 2019 | 40.46 | 40.78 | 40.28 | 40.77 | 1,982,408 | +0.40(+0.98%) |
Dec 20, 2019 | 40.44 | 40.56 | 40.15 | 40.37 | 6,305,171 | +0.23(+0.58%) |
Dec 19, 2019 | 40.06 | 40.33 | 39.96 | 40.14 | 2,098,497 | +0.25(+0.63%) |
Dec 18, 2019 | 40.06 | 40.17 | 39.64 | 39.89 | 2,142,544 | -0.07(-0.18%) |
Dec 17, 2019 | 40.28 | 40.59 | 39.88 | 39.96 | 2,537,378 | -0.33(-0.82%) |
Dec 16, 2019 | 40.34 | 40.47 | 39.92 | 40.29 | 2,826,415 | -0.03(-0.07%) |
Dec 13, 2019 | 40.60 | 40.92 | 40.27 | 40.32 | 2,055,208 | -0.40(-0.99%) |
Dec 12, 2019 | 40.91 | 41.09 | 40.69 | 40.72 | 2,020,482 | -0.19(-0.46%) |
Dec 11, 2019 | 41.04 | 41.08 | 40.67 | 40.91 | 1,344,674 | -0.04(-0.09%) |
Dec 10, 2019 | 40.72 | 40.99 | 40.50 | 40.94 | 2,543,679 | +0.22(+0.53%) |
Dec 09, 2019 | 40.73 | 40.92 | 40.61 | 40.73 | 2,159,362 | +0.02(+0.04%) |
Dec 06, 2019 | 41.12 | 41.16 | 40.69 | 40.71 | 2,368,156 | -0.38(-0.92%) |
Dec 05, 2019 | 40.62 | 41.09 | 40.52 | 41.09 | 3,657,458 | +0.46(+1.13%) |
Dec 04, 2019 | 40.74 | 41.11 | 40.54 | 40.63 | 2,751,485 | -0.26(-0.64%) |
Dec 03, 2019 | 40.57 | 40.90 | 40.14 | 40.89 | 2,333,306 | +0.10(+0.24%) |