Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.17 | 44.80 | 43.09 | 44.24 | 12,375,207 | -0.42(-0.94%) |
Feb 27, 2020 | 45.16 | 47.14 | 43.72 | 44.67 | 10,805,212 | -2.17(-4.64%) |
Feb 26, 2020 | 47.98 | 48.35 | 46.05 | 46.84 | 9,694,649 | -0.73(-1.53%) |
Feb 25, 2020 | 52.12 | 52.20 | 47.46 | 47.57 | 9,759,072 | -4.26(-8.22%) |
Feb 24, 2020 | 52.44 | 52.67 | 51.11 | 51.83 | 7,867,113 | -2.32(-4.28%) |
Feb 21, 2020 | 54.15 | 54.41 | 53.12 | 54.15 | 2,426,705 | -0.39(-0.72%) |
Feb 20, 2020 | 54.64 | 55.09 | 54.32 | 54.54 | 3,053,382 | -0.16(-0.30%) |
Feb 19, 2020 | 55.25 | 55.31 | 54.66 | 54.70 | 2,228,076 | -0.47(-0.85%) |
Feb 18, 2020 | 55.56 | 55.88 | 54.96 | 55.17 | 3,222,272 | -0.35(-0.64%) |
Feb 14, 2020 | 56.21 | 56.35 | 55.45 | 55.53 | 2,590,817 | -0.55(-0.97%) |
Feb 13, 2020 | 55.61 | 56.22 | 55.41 | 56.07 | 2,507,421 | +0.06(+0.10%) |
Feb 12, 2020 | 55.82 | 56.18 | 55.56 | 56.02 | 2,332,399 | +0.53(+0.95%) |
Feb 11, 2020 | 55.38 | 56.12 | 55.16 | 55.49 | 2,973,798 | +0.49(+0.89%) |
Feb 10, 2020 | 54.79 | 55.07 | 54.15 | 55.00 | 3,008,873 | +0.15(+0.28%) |
Feb 07, 2020 | 55.04 | 55.28 | 54.59 | 54.85 | 2,822,370 | -0.44(-0.80%) |
Feb 06, 2020 | 54.96 | 55.57 | 54.68 | 55.29 | 4,522,512 | +0.74(+1.35%) |
Feb 05, 2020 | 54.05 | 54.82 | 53.76 | 54.55 | 3,301,799 | +1.22(+2.28%) |
Feb 04, 2020 | 53.63 | 54.00 | 53.16 | 53.33 | 3,778,556 | +0.44(+0.83%) |
Feb 03, 2020 | 53.08 | 53.38 | 52.39 | 52.89 | 4,250,121 | +0.23(+0.44%) |
Jan 31, 2020 | 53.28 | 53.56 | 52.33 | 52.66 | 5,796,428 | -0.81(-1.52%) |
Jan 30, 2020 | 52.98 | 54.09 | 52.89 | 53.48 | 5,354,091 | -1.02(-1.86%) |
Jan 29, 2020 | 55.32 | 55.74 | 54.43 | 54.49 | 6,959,078 | -0.68(-1.23%) |
Jan 28, 2020 | 54.21 | 55.30 | 54.02 | 55.17 | 6,516,744 | +1.29(+2.40%) |
Jan 27, 2020 | 52.90 | 54.27 | 52.83 | 53.88 | 8,638,216 | -0.29(-0.53%) |
Jan 24, 2020 | 53.27 | 54.18 | 52.65 | 54.17 | 8,346,636 | +1.10(+2.08%) |
Jan 23, 2020 | 50.77 | 53.12 | 49.67 | 53.07 | 7,082,808 | +1.84(+3.59%) |
Jan 22, 2020 | 51.63 | 51.99 | 51.21 | 51.23 | 5,526,971 | -0.06(-0.11%) |
Jan 21, 2020 | 52.33 | 52.75 | 50.94 | 51.29 | 7,049,232 | -1.41(-2.67%) |
Jan 17, 2020 | 53.08 | 53.15 | 52.45 | 52.69 | 4,175,666 | -0.28(-0.52%) |
Jan 16, 2020 | 53.05 | 53.33 | 52.76 | 52.97 | 3,080,211 | +0.26(+0.49%) |
Jan 15, 2020 | 52.00 | 52.77 | 51.84 | 52.71 | 4,277,281 | +0.52(+0.99%) |
Jan 14, 2020 | 52.28 | 52.85 | 52.05 | 52.20 | 5,227,553 | +0.48(+0.93%) |
Jan 13, 2020 | 51.67 | 51.80 | 51.34 | 51.72 | 4,132,633 | +0.05(+0.09%) |
Jan 10, 2020 | 52.06 | 52.11 | 51.43 | 51.67 | 4,229,431 | -0.34(-0.66%) |
Jan 09, 2020 | 52.20 | 52.51 | 51.92 | 52.01 | 4,019,975 | -0.07(-0.13%) |
Jan 08, 2020 | 51.42 | 52.36 | 51.38 | 52.08 | 4,283,478 | +0.08(+0.15%) |
Jan 07, 2020 | 52.04 | 52.11 | 51.61 | 52.00 | 3,130,405 | +0.15(+0.30%) |
Jan 06, 2020 | 51.43 | 52.26 | 51.23 | 51.85 | 4,384,932 | -0.21(-0.40%) |
Jan 03, 2020 | 51.34 | 52.13 | 50.81 | 52.06 | 3,691,474 | -0.47(-0.89%) |
Jan 02, 2020 | 52.09 | 52.56 | 51.99 | 52.53 | 3,876,208 | +0.82(+1.59%) |
Dec 31, 2019 | 51.76 | 51.84 | 51.55 | 51.71 | 3,007,778 | -0.10(-0.18%) |
Dec 30, 2019 | 52.03 | 52.11 | 51.55 | 51.80 | 2,814,838 | -0.23(-0.44%) |
Dec 27, 2019 | 52.65 | 52.68 | 51.78 | 52.03 | 3,495,416 | -0.56(-1.06%) |
Dec 26, 2019 | 52.63 | 53.01 | 52.30 | 52.59 | 2,015,692 | -0.04(-0.07%) |
Dec 24, 2019 | 52.94 | 52.99 | 52.37 | 52.63 | 1,384,616 | -0.30(-0.56%) |
Dec 23, 2019 | 52.50 | 53.73 | 52.37 | 52.92 | 8,190,729 | +0.59(+1.13%) |
Dec 20, 2019 | 51.99 | 52.40 | 51.74 | 52.33 | 8,163,837 | +0.53(+1.02%) |
Dec 19, 2019 | 51.26 | 51.92 | 51.26 | 51.80 | 4,002,347 | +0.46(+0.90%) |
Dec 18, 2019 | 52.06 | 52.24 | 51.17 | 51.34 | 4,103,458 | -0.56(-1.07%) |
Dec 17, 2019 | 52.01 | 52.79 | 51.74 | 51.90 | 4,139,905 | -0.16(-0.31%) |
Dec 16, 2019 | 52.25 | 52.61 | 52.04 | 52.06 | 3,438,679 | +0.19(+0.37%) |
Dec 13, 2019 | 52.05 | 52.54 | 51.85 | 51.87 | 2,824,353 | -0.33(-0.62%) |
Dec 12, 2019 | 52.17 | 53.09 | 51.88 | 52.20 | 4,233,115 | +0.47(+0.91%) |
Dec 11, 2019 | 52.24 | 52.54 | 51.54 | 51.73 | 5,095,941 | -0.87(-1.66%) |
Dec 10, 2019 | 52.96 | 53.24 | 52.45 | 52.60 | 2,907,482 | -0.36(-0.69%) |
Dec 09, 2019 | 53.29 | 53.41 | 52.90 | 52.96 | 2,674,694 | -0.45(-0.84%) |
Dec 06, 2019 | 53.30 | 53.73 | 53.25 | 53.41 | 2,363,908 | +0.39(+0.74%) |
Dec 05, 2019 | 53.52 | 53.64 | 52.98 | 53.02 | 2,923,986 | -0.24(-0.45%) |
Dec 04, 2019 | 53.54 | 53.99 | 53.24 | 53.26 | 3,539,794 | -0.14(-0.27%) |
Dec 03, 2019 | 53.66 | 53.79 | 53.10 | 53.40 | 3,853,593 | -0.75(-1.39%) |