Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.74 | 41.13 | 38.96 | 41.03 | 16,402,642 | -0.44(-1.06%) |
Feb 27, 2020 | 43.85 | 43.92 | 41.39 | 41.48 | 15,306,797 | -3.76(-8.30%) |
Feb 26, 2020 | 45.96 | 47.13 | 45.07 | 45.23 | 6,980,814 | -0.74(-1.60%) |
Feb 25, 2020 | 48.52 | 48.59 | 45.67 | 45.97 | 10,198,884 | -2.38(-4.92%) |
Feb 24, 2020 | 49.32 | 49.33 | 47.84 | 48.35 | 11,876,247 | -2.82(-5.51%) |
Feb 21, 2020 | 51.88 | 52.11 | 50.99 | 51.17 | 7,500,889 | -0.98(-1.88%) |
Feb 20, 2020 | 50.79 | 52.22 | 50.41 | 52.14 | 15,688,598 | +2.22(+4.45%) |
Feb 19, 2020 | 49.02 | 50.13 | 48.71 | 49.92 | 8,093,961 | +1.06(+2.16%) |
Feb 18, 2020 | 49.48 | 49.58 | 48.72 | 48.86 | 6,076,321 | -1.11(-2.22%) |
Feb 14, 2020 | 50.97 | 51.32 | 49.73 | 49.97 | 7,951,141 | -1.00(-1.97%) |
Feb 13, 2020 | 50.28 | 51.46 | 49.96 | 50.97 | 7,771,784 | +0.49(+0.97%) |
Feb 12, 2020 | 49.94 | 50.55 | 49.39 | 50.49 | 9,412,200 | +1.86(+3.82%) |
Feb 11, 2020 | 47.59 | 48.97 | 47.19 | 48.63 | 7,914,679 | +1.45(+3.07%) |
Feb 10, 2020 | 46.60 | 47.20 | 46.17 | 47.18 | 4,802,117 | +0.33(+0.69%) |
Feb 07, 2020 | 47.12 | 47.47 | 46.69 | 46.85 | 6,523,720 | -0.66(-1.39%) |
Feb 06, 2020 | 47.82 | 48.05 | 47.36 | 47.51 | 4,169,015 | -0.08(-0.16%) |
Feb 05, 2020 | 46.27 | 47.75 | 46.27 | 47.59 | 7,266,545 | +1.85(+4.05%) |
Feb 04, 2020 | 45.72 | 46.13 | 44.76 | 45.74 | 8,179,991 | +1.14(+2.55%) |
Feb 03, 2020 | 46.73 | 46.85 | 44.58 | 44.60 | 8,567,284 | -2.09(-4.48%) |
Jan 31, 2020 | 46.25 | 47.74 | 45.96 | 46.69 | 11,068,496 | +0.13(+0.28%) |
Jan 30, 2020 | 45.22 | 46.79 | 45.20 | 46.56 | 6,160,377 | +0.65(+1.42%) |
Jan 29, 2020 | 46.78 | 47.92 | 44.86 | 45.91 | 11,573,267 | +0.45(+0.98%) |
Jan 28, 2020 | 45.42 | 45.98 | 44.80 | 45.47 | 6,008,559 | +0.32(+0.70%) |
Jan 27, 2020 | 45.55 | 45.71 | 44.76 | 45.15 | 9,101,193 | -1.53(-3.29%) |
Jan 24, 2020 | 47.24 | 47.36 | 46.23 | 46.68 | 5,378,071 | -0.72(-1.52%) |
Jan 23, 2020 | 47.53 | 47.84 | 46.22 | 47.40 | 5,960,578 | -0.55(-1.14%) |
Jan 22, 2020 | 48.40 | 48.40 | 47.86 | 47.95 | 4,845,491 | -0.18(-0.37%) |
Jan 21, 2020 | 48.32 | 48.49 | 47.72 | 48.13 | 7,586,869 | -0.61(-1.25%) |
Jan 17, 2020 | 49.30 | 49.36 | 48.45 | 48.74 | 7,146,560 | -0.55(-1.11%) |
Jan 16, 2020 | 50.08 | 50.17 | 49.09 | 49.29 | 8,430,218 | -0.51(-1.03%) |
Jan 15, 2020 | 51.00 | 51.14 | 49.45 | 49.80 | 8,440,673 | -1.47(-2.86%) |
Jan 14, 2020 | 50.95 | 51.51 | 50.66 | 51.27 | 6,316,965 | +0.19(+0.37%) |
Jan 13, 2020 | 51.63 | 51.82 | 50.81 | 51.08 | 4,720,689 | -0.51(-1.00%) |
Jan 10, 2020 | 51.11 | 52.32 | 50.91 | 51.59 | 5,767,813 | +0.71(+1.40%) |
Jan 09, 2020 | 50.05 | 50.91 | 49.66 | 50.88 | 7,213,247 | +0.75(+1.49%) |
Jan 08, 2020 | 50.48 | 50.64 | 49.51 | 50.14 | 6,519,246 | -0.53(-1.05%) |
Jan 07, 2020 | 49.42 | 50.69 | 49.03 | 50.67 | 7,678,099 | +0.79(+1.58%) |
Jan 06, 2020 | 49.45 | 50.32 | 48.85 | 49.88 | 9,195,555 | -0.01(-0.02%) |
Jan 03, 2020 | 52.31 | 52.57 | 49.83 | 49.89 | 11,292,140 | -3.15(-5.94%) |
Jan 02, 2020 | 52.16 | 53.05 | 51.73 | 53.04 | 5,249,568 | +1.42(+2.76%) |
Dec 31, 2019 | 50.97 | 51.70 | 50.56 | 51.62 | 3,918,317 | +0.50(+0.97%) |
Dec 30, 2019 | 51.71 | 51.99 | 51.08 | 51.12 | 3,925,561 | -0.61(-1.18%) |
Dec 27, 2019 | 51.99 | 52.13 | 51.41 | 51.73 | 4,298,721 | -0.08(-0.15%) |
Dec 26, 2019 | 52.28 | 52.54 | 51.69 | 51.81 | 4,266,661 | -0.43(-0.82%) |
Dec 24, 2019 | 51.91 | 52.26 | 51.69 | 52.23 | 1,833,271 | +0.27(+0.51%) |
Dec 23, 2019 | 52.65 | 52.74 | 51.81 | 51.97 | 7,528,028 | -0.81(-1.54%) |
Dec 20, 2019 | 52.84 | 53.24 | 52.29 | 52.78 | 10,396,748 | +0.41(+0.79%) |
Dec 19, 2019 | 52.29 | 52.61 | 51.68 | 52.37 | 6,130,528 | +0.19(+0.36%) |
Dec 18, 2019 | 52.55 | 52.97 | 52.01 | 52.18 | 5,587,571 | -0.26(-0.49%) |
Dec 17, 2019 | 52.24 | 52.84 | 52.04 | 52.44 | 6,442,536 | +0.39(+0.76%) |
Dec 16, 2019 | 50.73 | 52.76 | 50.51 | 52.05 | 9,531,707 | +1.83(+3.65%) |
Dec 13, 2019 | 50.75 | 51.84 | 49.92 | 50.21 | 5,645,486 | -0.32(-0.63%) |
Dec 12, 2019 | 48.82 | 50.67 | 48.70 | 50.53 | 5,113,065 | +1.60(+3.27%) |
Dec 11, 2019 | 50.20 | 50.40 | 48.58 | 48.93 | 9,001,726 | -1.34(-2.66%) |
Dec 10, 2019 | 49.97 | 50.58 | 49.45 | 50.26 | 4,661,866 | +0.21(+0.41%) |
Dec 09, 2019 | 50.64 | 51.19 | 49.86 | 50.06 | 6,547,754 | -1.52(-2.94%) |
Dec 06, 2019 | 51.63 | 52.26 | 51.51 | 51.57 | 4,634,421 | +0.30(+0.58%) |
Dec 05, 2019 | 51.54 | 51.69 | 51.07 | 51.27 | 3,741,218 | -0.15(-0.30%) |
Dec 04, 2019 | 52.13 | 52.25 | 51.39 | 51.43 | 4,533,729 | +0.00(+0.00%) |
Dec 03, 2019 | 51.48 | 51.77 | 50.75 | 51.43 | 6,255,207 | -0.72(-1.38%) |