Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.17 | 46.78 | 44.91 | 46.37 | 26,052,828 | -1.24(-2.60%) |
Feb 27, 2020 | 47.70 | 50.12 | 47.59 | 47.61 | 17,235,216 | -1.19(-2.44%) |
Feb 26, 2020 | 48.11 | 49.82 | 48.04 | 48.80 | 17,505,532 | +1.02(+2.14%) |
Feb 25, 2020 | 49.76 | 49.90 | 47.63 | 47.78 | 13,014,908 | -1.58(-3.21%) |
Feb 24, 2020 | 49.79 | 50.19 | 49.23 | 49.36 | 11,723,925 | -1.90(-3.71%) |
Feb 21, 2020 | 51.64 | 51.89 | 51.04 | 51.27 | 9,682,859 | -0.78(-1.50%) |
Feb 20, 2020 | 51.94 | 52.38 | 51.45 | 52.05 | 6,521,611 | +0.07(+0.13%) |
Feb 19, 2020 | 52.12 | 52.29 | 51.93 | 51.98 | 7,273,124 | -0.01(-0.02%) |
Feb 18, 2020 | 51.96 | 52.28 | 51.66 | 51.99 | 7,663,917 | -0.02(-0.04%) |
Feb 14, 2020 | 51.92 | 52.35 | 51.79 | 52.01 | 7,995,777 | +0.15(+0.29%) |
Feb 13, 2020 | 51.86 | 52.17 | 51.58 | 51.86 | 9,044,567 | -0.39(-0.75%) |
Feb 12, 2020 | 52.08 | 52.40 | 51.80 | 52.25 | 8,042,996 | +0.54(+1.05%) |
Feb 11, 2020 | 51.73 | 52.07 | 51.67 | 51.71 | 9,029,555 | +0.15(+0.29%) |
Feb 10, 2020 | 51.31 | 51.63 | 51.05 | 51.56 | 7,677,266 | +0.25(+0.49%) |
Feb 07, 2020 | 50.88 | 51.54 | 50.81 | 51.31 | 8,388,164 | +0.01(+0.02%) |
Feb 06, 2020 | 51.57 | 51.90 | 51.30 | 51.30 | 9,415,443 | -0.03(-0.05%) |
Feb 05, 2020 | 51.26 | 51.60 | 51.17 | 51.32 | 10,252,755 | +0.66(+1.30%) |
Feb 04, 2020 | 50.40 | 51.16 | 50.40 | 50.67 | 10,420,114 | +0.89(+1.79%) |
Feb 03, 2020 | 49.44 | 50.08 | 49.40 | 49.78 | 9,484,359 | +0.60(+1.22%) |
Jan 31, 2020 | 50.01 | 50.15 | 49.02 | 49.18 | 9,476,054 | -0.81(-1.61%) |
Jan 30, 2020 | 49.52 | 50.00 | 49.02 | 49.98 | 7,652,689 | +0.10(+0.21%) |
Jan 29, 2020 | 50.42 | 50.57 | 49.86 | 49.88 | 6,753,955 | -0.24(-0.49%) |
Jan 28, 2020 | 49.56 | 50.33 | 49.36 | 50.12 | 9,194,066 | +0.72(+1.46%) |
Jan 27, 2020 | 49.86 | 50.17 | 49.35 | 49.40 | 8,777,614 | -1.29(-2.55%) |
Jan 24, 2020 | 51.62 | 51.75 | 50.52 | 50.70 | 6,853,706 | -0.85(-1.66%) |
Jan 23, 2020 | 51.01 | 51.57 | 50.89 | 51.55 | 7,021,340 | +0.24(+0.48%) |
Jan 22, 2020 | 51.95 | 52.18 | 51.19 | 51.31 | 6,803,880 | -0.47(-0.91%) |
Jan 21, 2020 | 51.55 | 51.91 | 51.49 | 51.77 | 9,356,952 | +0.08(+0.16%) |
Jan 17, 2020 | 52.16 | 52.21 | 51.43 | 51.69 | 11,909,834 | -0.28(-0.54%) |
Jan 16, 2020 | 51.55 | 51.99 | 51.50 | 51.97 | 10,522,183 | +0.63(+1.22%) |
Jan 15, 2020 | 51.46 | 51.74 | 51.27 | 51.34 | 9,695,886 | -0.11(-0.22%) |
Jan 14, 2020 | 51.12 | 51.74 | 51.10 | 51.46 | 13,467,696 | +0.28(+0.55%) |
Jan 13, 2020 | 51.06 | 51.37 | 50.97 | 51.17 | 11,581,672 | +0.12(+0.24%) |
Jan 10, 2020 | 51.15 | 51.24 | 50.84 | 51.05 | 10,382,628 | +0.07(+0.13%) |
Jan 09, 2020 | 50.86 | 51.38 | 50.66 | 50.99 | 11,381,269 | +0.23(+0.46%) |
Jan 08, 2020 | 50.57 | 51.19 | 50.35 | 50.75 | 12,645,905 | +0.20(+0.39%) |
Jan 07, 2020 | 50.30 | 50.71 | 50.04 | 50.56 | 12,887,398 | +0.11(+0.22%) |
Jan 06, 2020 | 49.81 | 50.59 | 49.80 | 50.44 | 11,765,475 | +0.26(+0.52%) |
Jan 03, 2020 | 49.46 | 50.45 | 49.43 | 50.18 | 11,812,969 | -0.18(-0.35%) |
Jan 02, 2020 | 49.72 | 50.37 | 49.69 | 50.36 | 14,890,728 | +0.91(+1.83%) |
Dec 31, 2019 | 49.07 | 49.47 | 49.05 | 49.45 | 7,601,023 | +0.26(+0.53%) |
Dec 30, 2019 | 49.85 | 49.93 | 49.12 | 49.19 | 6,359,416 | -0.71(-1.42%) |
Dec 27, 2019 | 50.09 | 50.22 | 49.79 | 49.90 | 7,780,038 | -0.10(-0.21%) |
Dec 26, 2019 | 49.89 | 50.09 | 49.73 | 50.00 | 7,179,902 | +0.12(+0.24%) |
Dec 24, 2019 | 50.20 | 50.37 | 49.80 | 49.88 | 3,569,163 | -0.25(-0.50%) |
Dec 23, 2019 | 50.08 | 50.46 | 50.04 | 50.14 | 11,346,735 | +0.10(+0.21%) |
Dec 20, 2019 | 50.32 | 50.36 | 49.80 | 50.03 | 29,379,066 | +0.34(+0.68%) |
Dec 19, 2019 | 49.75 | 50.03 | 49.51 | 49.70 | 12,759,368 | -0.14(-0.28%) |
Dec 18, 2019 | 49.53 | 50.04 | 49.43 | 49.84 | 15,130,128 | +0.51(+1.04%) |
Dec 17, 2019 | 50.30 | 50.46 | 49.31 | 49.32 | 21,188,714 | -1.07(-2.13%) |
Dec 16, 2019 | 50.97 | 51.32 | 50.13 | 50.40 | 21,373,588 | -0.49(-0.95%) |
Dec 13, 2019 | 51.34 | 51.71 | 50.80 | 50.88 | 22,960,336 | -1.83(-3.47%) |
Dec 12, 2019 | 52.55 | 52.89 | 52.05 | 52.71 | 16,510,223 | +0.15(+0.28%) |
Dec 11, 2019 | 52.09 | 52.74 | 51.95 | 52.56 | 13,026,628 | +0.46(+0.88%) |
Dec 10, 2019 | 51.71 | 52.18 | 51.55 | 52.10 | 11,484,077 | +0.48(+0.92%) |
Dec 09, 2019 | 51.19 | 51.79 | 51.12 | 51.63 | 12,852,154 | +0.45(+0.88%) |
Dec 06, 2019 | 51.37 | 51.46 | 50.98 | 51.18 | 9,736,564 | +0.14(+0.27%) |
Dec 05, 2019 | 50.87 | 51.18 | 50.69 | 51.04 | 11,310,210 | +0.25(+0.50%) |
Dec 04, 2019 | 51.25 | 51.25 | 50.57 | 50.79 | 12,252,284 | -0.17(-0.33%) |
Dec 03, 2019 | 50.98 | 51.33 | 50.84 | 50.96 | 15,341,645 | -0.78(-1.52%) |