Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.78 | 38.89 | 37.53 | 38.54 | 7,280,076 | -0.50(-1.28%) |
Feb 27, 2020 | 39.40 | 40.29 | 38.67 | 39.04 | 5,785,988 | -0.95(-2.38%) |
Feb 26, 2020 | 40.86 | 41.07 | 39.82 | 39.99 | 3,752,354 | -0.33(-0.81%) |
Feb 25, 2020 | 42.11 | 42.20 | 40.18 | 40.32 | 4,720,315 | -1.58(-3.77%) |
Feb 24, 2020 | 42.11 | 42.47 | 41.69 | 41.90 | 2,972,011 | -1.52(-3.49%) |
Feb 21, 2020 | 43.21 | 43.51 | 42.95 | 43.41 | 3,365,683 | -0.10(-0.24%) |
Feb 20, 2020 | 42.73 | 43.58 | 42.66 | 43.52 | 2,969,251 | +0.75(+1.76%) |
Feb 19, 2020 | 42.84 | 42.98 | 42.42 | 42.76 | 1,961,081 | -0.04(-0.09%) |
Feb 18, 2020 | 42.96 | 43.24 | 42.57 | 42.80 | 2,484,795 | -0.25(-0.59%) |
Feb 14, 2020 | 43.03 | 43.13 | 42.68 | 43.06 | 5,135,405 | -0.05(-0.12%) |
Feb 13, 2020 | 43.79 | 43.95 | 43.06 | 43.11 | 3,445,867 | -1.00(-2.26%) |
Feb 12, 2020 | 43.78 | 44.32 | 43.78 | 44.10 | 3,230,795 | +0.52(+1.19%) |
Feb 11, 2020 | 43.63 | 43.72 | 43.28 | 43.59 | 3,360,729 | +0.20(+0.46%) |
Feb 10, 2020 | 43.09 | 43.45 | 43.00 | 43.38 | 2,775,021 | +0.13(+0.29%) |
Feb 07, 2020 | 44.23 | 44.27 | 43.18 | 43.26 | 3,634,543 | -1.25(-2.81%) |
Feb 06, 2020 | 44.87 | 45.03 | 44.32 | 44.51 | 2,933,226 | -0.23(-0.51%) |
Feb 05, 2020 | 44.31 | 44.84 | 44.15 | 44.74 | 3,466,398 | +1.04(+2.38%) |
Feb 04, 2020 | 43.38 | 43.78 | 43.22 | 43.70 | 4,314,129 | +1.06(+2.48%) |
Feb 03, 2020 | 42.95 | 43.31 | 42.52 | 42.64 | 4,476,459 | +0.07(+0.18%) |
Jan 31, 2020 | 43.29 | 43.32 | 42.37 | 42.57 | 5,774,407 | -1.06(-2.43%) |
Jan 30, 2020 | 43.32 | 43.68 | 43.01 | 43.63 | 3,599,765 | -0.03(-0.07%) |
Jan 29, 2020 | 44.30 | 44.79 | 43.58 | 43.66 | 4,159,919 | -0.38(-0.86%) |
Jan 28, 2020 | 43.79 | 44.48 | 43.01 | 44.04 | 5,597,094 | +0.92(+2.13%) |
Jan 27, 2020 | 43.21 | 43.52 | 42.94 | 43.12 | 4,128,542 | -0.93(-2.11%) |
Jan 24, 2020 | 44.30 | 44.32 | 43.73 | 44.05 | 2,685,856 | -0.46(-1.04%) |
Jan 23, 2020 | 44.01 | 44.61 | 43.42 | 44.51 | 2,094,838 | +0.38(+0.86%) |
Jan 22, 2020 | 44.67 | 44.69 | 44.07 | 44.14 | 1,727,906 | -0.34(-0.77%) |
Jan 21, 2020 | 45.02 | 45.02 | 44.32 | 44.48 | 2,663,510 | -0.56(-1.25%) |
Jan 17, 2020 | 45.20 | 45.45 | 44.88 | 45.04 | 3,000,865 | -0.02(-0.05%) |
Jan 16, 2020 | 44.69 | 45.07 | 44.43 | 45.06 | 2,319,155 | +0.63(+1.42%) |
Jan 15, 2020 | 44.68 | 44.76 | 44.32 | 44.43 | 2,551,972 | -0.42(-0.95%) |
Jan 14, 2020 | 45.15 | 45.31 | 44.77 | 44.86 | 2,509,241 | +0.08(+0.18%) |
Jan 13, 2020 | 44.70 | 44.81 | 44.40 | 44.78 | 1,888,257 | +0.14(+0.32%) |
Jan 10, 2020 | 45.07 | 45.17 | 44.58 | 44.63 | 2,101,512 | -0.37(-0.82%) |
Jan 09, 2020 | 45.23 | 45.41 | 44.50 | 45.00 | 3,194,350 | -0.29(-0.65%) |
Jan 08, 2020 | 44.88 | 45.43 | 44.31 | 45.29 | 3,195,260 | +0.60(+1.33%) |
Jan 07, 2020 | 44.63 | 44.80 | 44.33 | 44.70 | 3,034,599 | -0.30(-0.66%) |
Jan 06, 2020 | 44.90 | 45.04 | 44.41 | 45.00 | 3,138,750 | -0.17(-0.37%) |
Jan 03, 2020 | 44.92 | 45.22 | 44.55 | 45.16 | 2,797,425 | -0.45(-0.98%) |
Jan 02, 2020 | 45.43 | 45.70 | 45.10 | 45.61 | 3,018,243 | +0.24(+0.52%) |
Dec 31, 2019 | 45.37 | 45.62 | 45.15 | 45.37 | 1,823,460 | +0.07(+0.16%) |
Dec 30, 2019 | 45.50 | 45.58 | 45.09 | 45.30 | 1,368,222 | -0.25(-0.55%) |
Dec 27, 2019 | 45.75 | 45.80 | 45.43 | 45.55 | 1,207,040 | -0.06(-0.13%) |
Dec 26, 2019 | 45.67 | 45.70 | 45.25 | 45.61 | 894,649 | +0.01(+0.03%) |
Dec 24, 2019 | 45.66 | 45.66 | 45.37 | 45.60 | 575,627 | -0.03(-0.08%) |
Dec 23, 2019 | 45.87 | 46.15 | 45.54 | 45.63 | 2,007,781 | -0.36(-0.77%) |
Dec 20, 2019 | 46.02 | 46.04 | 45.42 | 45.99 | 8,950,645 | +0.28(+0.60%) |
Dec 19, 2019 | 46.26 | 46.39 | 45.55 | 45.71 | 2,977,395 | -0.36(-0.78%) |
Dec 18, 2019 | 45.83 | 46.15 | 45.65 | 46.07 | 3,199,693 | +0.26(+0.57%) |
Dec 17, 2019 | 46.14 | 46.35 | 45.76 | 45.81 | 4,131,963 | -0.37(-0.81%) |
Dec 16, 2019 | 46.15 | 46.51 | 46.06 | 46.19 | 3,427,616 | +0.45(+0.99%) |
Dec 13, 2019 | 46.09 | 46.43 | 45.48 | 45.73 | 2,593,310 | -0.52(-1.13%) |
Dec 12, 2019 | 45.41 | 46.39 | 45.28 | 46.26 | 2,951,969 | +0.86(+1.90%) |
Dec 11, 2019 | 45.45 | 45.63 | 45.19 | 45.39 | 2,059,146 | +0.11(+0.25%) |
Dec 10, 2019 | 45.22 | 45.37 | 44.91 | 45.28 | 2,531,369 | +0.07(+0.16%) |
Dec 09, 2019 | 45.22 | 45.27 | 44.94 | 45.21 | 1,655,309 | -0.03(-0.06%) |
Dec 06, 2019 | 45.21 | 45.48 | 45.16 | 45.24 | 1,631,264 | +0.56(+1.26%) |
Dec 05, 2019 | 44.63 | 44.76 | 44.36 | 44.67 | 2,839,135 | +0.15(+0.34%) |
Dec 04, 2019 | 44.80 | 45.17 | 44.52 | 44.52 | 2,409,906 | -0.14(-0.31%) |
Dec 03, 2019 | 44.40 | 44.74 | 43.99 | 44.66 | 2,982,055 | -0.34(-0.76%) |