Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.94 | 41.24 | 39.36 | 40.09 | 1,185,831 | -1.04(-2.52%) |
Feb 27, 2020 | 41.93 | 43.10 | 41.10 | 41.13 | 1,060,485 | -2.00(-4.63%) |
Feb 26, 2020 | 43.75 | 44.73 | 42.84 | 43.12 | 900,570 | -0.10(-0.23%) |
Feb 25, 2020 | 45.69 | 45.86 | 42.70 | 43.22 | 895,942 | -2.48(-5.43%) |
Feb 24, 2020 | 46.12 | 46.74 | 45.39 | 45.70 | 971,250 | -2.03(-4.24%) |
Feb 21, 2020 | 47.92 | 47.93 | 47.07 | 47.73 | 608,702 | -0.47(-0.98%) |
Feb 20, 2020 | 48.12 | 48.61 | 48.01 | 48.20 | 636,396 | -0.15(-0.31%) |
Feb 19, 2020 | 47.73 | 48.42 | 47.61 | 48.35 | 742,046 | +0.96(+2.02%) |
Feb 18, 2020 | 47.62 | 48.08 | 47.30 | 47.39 | 934,399 | -0.39(-0.81%) |
Feb 14, 2020 | 47.62 | 48.35 | 47.31 | 47.78 | 878,292 | +0.03(+0.06%) |
Feb 13, 2020 | 47.33 | 47.88 | 46.45 | 47.75 | 647,882 | +0.58(+1.24%) |
Feb 12, 2020 | 47.33 | 48.73 | 47.08 | 47.17 | 666,809 | +0.38(+0.80%) |
Feb 11, 2020 | 46.91 | 47.36 | 46.60 | 46.79 | 760,540 | +0.08(+0.17%) |
Feb 10, 2020 | 47.11 | 47.27 | 46.27 | 46.71 | 779,002 | -0.56(-1.19%) |
Feb 07, 2020 | 48.42 | 48.42 | 47.20 | 47.27 | 572,574 | -1.36(-2.80%) |
Feb 06, 2020 | 49.88 | 49.91 | 48.48 | 48.64 | 769,843 | -0.97(-1.95%) |
Feb 05, 2020 | 48.67 | 49.63 | 48.24 | 49.61 | 1,288,208 | +1.48(+3.08%) |
Feb 04, 2020 | 48.91 | 49.01 | 48.05 | 48.12 | 1,421,333 | +0.20(+0.41%) |
Feb 03, 2020 | 47.96 | 48.71 | 47.87 | 47.93 | 1,085,451 | +0.09(+0.19%) |
Jan 31, 2020 | 49.66 | 49.87 | 47.74 | 47.84 | 1,641,826 | -2.20(-4.40%) |
Jan 30, 2020 | 51.29 | 51.90 | 48.91 | 50.04 | 2,086,456 | -1.96(-3.76%) |
Jan 29, 2020 | 52.32 | 52.56 | 51.93 | 52.00 | 718,208 | -0.06(-0.11%) |
Jan 28, 2020 | 51.58 | 52.40 | 51.14 | 52.06 | 595,602 | +0.67(+1.31%) |
Jan 27, 2020 | 51.59 | 52.01 | 51.34 | 51.38 | 1,353,746 | -1.13(-2.15%) |
Jan 24, 2020 | 53.26 | 53.67 | 52.35 | 52.51 | 1,060,548 | -0.76(-1.43%) |
Jan 23, 2020 | 54.08 | 54.17 | 53.08 | 53.27 | 1,384,011 | -1.03(-1.89%) |
Jan 22, 2020 | 54.50 | 54.85 | 54.27 | 54.30 | 554,735 | -0.21(-0.38%) |
Jan 21, 2020 | 55.01 | 55.12 | 54.32 | 54.51 | 1,006,834 | -0.65(-1.18%) |
Jan 17, 2020 | 55.62 | 55.62 | 54.90 | 55.16 | 1,527,271 | -0.18(-0.32%) |
Jan 16, 2020 | 55.26 | 55.53 | 54.84 | 55.34 | 941,017 | +0.40(+0.72%) |
Jan 15, 2020 | 55.36 | 55.74 | 54.40 | 54.94 | 1,498,944 | -0.79(-1.42%) |
Jan 14, 2020 | 56.04 | 56.13 | 55.43 | 55.73 | 2,428,230 | -0.03(-0.05%) |
Jan 13, 2020 | 58.46 | 58.82 | 55.37 | 55.76 | 3,337,165 | -1.69(-2.94%) |
Jan 10, 2020 | 58.30 | 58.30 | 56.90 | 57.45 | 701,601 | -0.40(-0.68%) |
Jan 09, 2020 | 57.88 | 58.44 | 57.20 | 57.85 | 1,641,860 | -0.98(-1.66%) |
Jan 08, 2020 | 58.70 | 59.31 | 58.67 | 58.83 | 691,516 | +0.14(+0.24%) |
Jan 07, 2020 | 58.25 | 59.02 | 57.82 | 58.69 | 825,091 | +0.88(+1.52%) |
Jan 06, 2020 | 58.46 | 58.67 | 57.62 | 57.81 | 999,118 | -0.44(-0.76%) |
Jan 03, 2020 | 58.06 | 60.59 | 58.06 | 58.25 | 2,590,349 | +0.07(+0.12%) |
Jan 02, 2020 | 59.29 | 59.29 | 57.51 | 58.18 | 1,586,519 | -0.50(-0.86%) |
Dec 31, 2019 | 58.95 | 59.63 | 58.61 | 58.69 | 331,826 | -0.59(-1.00%) |
Dec 30, 2019 | 58.98 | 59.66 | 58.53 | 59.28 | 580,166 | +0.67(+1.15%) |
Dec 27, 2019 | 57.81 | 60.30 | 57.81 | 58.61 | 1,158,609 | +1.50(+2.63%) |
Dec 26, 2019 | 57.91 | 58.01 | 56.86 | 57.11 | 699,900 | -0.77(-1.33%) |
Dec 24, 2019 | 57.93 | 59.14 | 57.79 | 57.88 | 1,439,634 | +2.83(+5.13%) |
Dec 23, 2019 | 55.49 | 55.49 | 54.87 | 55.05 | 266,983 | -0.28(-0.50%) |
Dec 20, 2019 | 54.78 | 55.78 | 54.51 | 55.33 | 951,862 | +0.44(+0.81%) |
Dec 19, 2019 | 54.97 | 55.07 | 54.58 | 54.88 | 717,116 | +0.02(+0.04%) |
Dec 18, 2019 | 55.57 | 55.94 | 54.70 | 54.86 | 561,775 | -0.62(-1.12%) |
Dec 17, 2019 | 55.84 | 56.11 | 54.98 | 55.49 | 605,713 | -0.13(-0.23%) |
Dec 16, 2019 | 55.81 | 55.87 | 55.26 | 55.61 | 515,798 | +0.20(+0.36%) |
Dec 13, 2019 | 56.23 | 56.70 | 55.17 | 55.42 | 783,470 | -1.09(-1.92%) |
Dec 12, 2019 | 55.46 | 56.77 | 55.17 | 56.50 | 752,724 | +1.12(+2.02%) |
Dec 11, 2019 | 55.35 | 55.46 | 54.49 | 55.39 | 457,113 | +0.48(+0.88%) |
Dec 10, 2019 | 55.04 | 55.68 | 54.25 | 54.90 | 832,740 | +0.68(+1.26%) |
Dec 09, 2019 | 54.35 | 54.81 | 54.20 | 54.22 | 329,954 | -0.34(-0.62%) |
Dec 06, 2019 | 54.27 | 54.70 | 53.83 | 54.56 | 880,214 | +1.12(+2.09%) |
Dec 05, 2019 | 53.07 | 53.96 | 52.97 | 53.44 | 1,003,456 | +2.15(+4.20%) |
Dec 04, 2019 | 51.67 | 52.19 | 51.24 | 51.29 | 260,218 | -0.13(-0.25%) |
Dec 03, 2019 | 50.92 | 51.44 | 50.40 | 51.41 | 377,761 | -0.21(-0.40%) |