Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.89 | 39.00 | 37.64 | 38.65 | 7,259,636 | -0.50(-1.28%) |
Feb 27, 2020 | 39.51 | 40.40 | 38.78 | 39.15 | 5,769,742 | -0.95(-2.38%) |
Feb 26, 2020 | 40.98 | 41.18 | 39.94 | 40.10 | 3,741,818 | -0.33(-0.81%) |
Feb 25, 2020 | 42.23 | 42.32 | 40.29 | 40.43 | 4,707,062 | -1.58(-3.77%) |
Feb 24, 2020 | 42.22 | 42.59 | 41.80 | 42.02 | 2,963,667 | -1.52(-3.49%) |
Feb 21, 2020 | 43.33 | 43.63 | 43.07 | 43.54 | 3,356,233 | -0.10(-0.24%) |
Feb 20, 2020 | 42.85 | 43.70 | 42.78 | 43.64 | 2,960,915 | +0.76(+1.76%) |
Feb 19, 2020 | 42.96 | 43.10 | 42.54 | 42.88 | 1,955,575 | -0.04(-0.09%) |
Feb 18, 2020 | 43.08 | 43.36 | 42.69 | 42.92 | 2,477,819 | -0.25(-0.59%) |
Feb 14, 2020 | 43.15 | 43.25 | 42.80 | 43.18 | 5,120,987 | -0.05(-0.12%) |
Feb 13, 2020 | 43.91 | 44.07 | 43.18 | 43.23 | 3,436,191 | -1.00(-2.26%) |
Feb 12, 2020 | 43.91 | 44.45 | 43.91 | 44.23 | 3,221,724 | +0.52(+1.19%) |
Feb 11, 2020 | 43.76 | 43.85 | 43.40 | 43.71 | 3,351,293 | +0.20(+0.46%) |
Feb 10, 2020 | 43.21 | 43.57 | 43.12 | 43.51 | 2,767,230 | +0.13(+0.29%) |
Feb 07, 2020 | 44.35 | 44.40 | 43.30 | 43.38 | 3,624,339 | -1.25(-2.81%) |
Feb 06, 2020 | 45.00 | 45.16 | 44.44 | 44.63 | 2,924,990 | -0.23(-0.51%) |
Feb 05, 2020 | 44.43 | 44.97 | 44.28 | 44.86 | 3,456,665 | +1.04(+2.38%) |
Feb 04, 2020 | 43.50 | 43.90 | 43.34 | 43.82 | 4,302,017 | +1.06(+2.47%) |
Feb 03, 2020 | 43.07 | 43.43 | 42.64 | 42.76 | 4,463,891 | +0.07(+0.18%) |
Jan 31, 2020 | 43.41 | 43.44 | 42.49 | 42.69 | 5,758,195 | -1.06(-2.43%) |
Jan 30, 2020 | 43.44 | 43.81 | 43.13 | 43.75 | 3,589,658 | -0.03(-0.07%) |
Jan 29, 2020 | 44.43 | 44.92 | 43.70 | 43.78 | 4,148,240 | -0.38(-0.86%) |
Jan 28, 2020 | 43.91 | 44.60 | 43.13 | 44.16 | 5,581,379 | +0.92(+2.13%) |
Jan 27, 2020 | 43.33 | 43.64 | 43.06 | 43.24 | 4,116,951 | -0.93(-2.11%) |
Jan 24, 2020 | 44.43 | 44.44 | 43.85 | 44.17 | 2,678,315 | -0.47(-1.04%) |
Jan 23, 2020 | 44.13 | 44.73 | 43.54 | 44.64 | 2,088,957 | +0.38(+0.86%) |
Jan 22, 2020 | 44.79 | 44.81 | 44.19 | 44.26 | 1,723,055 | -0.35(-0.77%) |
Jan 21, 2020 | 45.15 | 45.15 | 44.44 | 44.60 | 2,656,032 | -0.56(-1.25%) |
Jan 17, 2020 | 45.32 | 45.58 | 45.00 | 45.17 | 2,992,439 | -0.02(-0.05%) |
Jan 16, 2020 | 44.82 | 45.20 | 44.55 | 45.19 | 2,312,644 | +0.63(+1.42%) |
Jan 15, 2020 | 44.81 | 44.89 | 44.44 | 44.56 | 2,544,807 | -0.43(-0.95%) |
Jan 14, 2020 | 45.28 | 45.43 | 44.90 | 44.98 | 2,502,196 | +0.08(+0.18%) |
Jan 13, 2020 | 44.82 | 44.94 | 44.52 | 44.90 | 1,882,956 | +0.14(+0.32%) |
Jan 10, 2020 | 45.20 | 45.30 | 44.71 | 44.76 | 2,095,611 | -0.37(-0.82%) |
Jan 09, 2020 | 45.35 | 45.54 | 44.63 | 45.13 | 3,185,381 | -0.29(-0.65%) |
Jan 08, 2020 | 45.01 | 45.56 | 44.44 | 45.42 | 3,186,289 | +0.60(+1.33%) |
Jan 07, 2020 | 44.76 | 44.93 | 44.46 | 44.82 | 3,026,078 | -0.30(-0.66%) |
Jan 06, 2020 | 45.02 | 45.17 | 44.54 | 45.12 | 3,129,938 | -0.17(-0.37%) |
Jan 03, 2020 | 45.05 | 45.35 | 44.68 | 45.29 | 2,789,571 | -0.45(-0.98%) |
Jan 02, 2020 | 45.55 | 45.82 | 45.23 | 45.74 | 3,009,769 | +0.24(+0.52%) |
Dec 31, 2019 | 45.50 | 45.75 | 45.28 | 45.50 | 1,818,340 | +0.07(+0.16%) |
Dec 30, 2019 | 45.63 | 45.71 | 45.21 | 45.43 | 1,364,381 | -0.25(-0.55%) |
Dec 27, 2019 | 45.88 | 45.93 | 45.56 | 45.68 | 1,203,651 | -0.06(-0.13%) |
Dec 26, 2019 | 45.80 | 45.83 | 45.38 | 45.74 | 892,137 | +0.01(+0.03%) |
Dec 24, 2019 | 45.78 | 45.79 | 45.50 | 45.73 | 574,011 | -0.03(-0.08%) |
Dec 23, 2019 | 46.00 | 46.28 | 45.66 | 45.76 | 2,002,144 | -0.36(-0.77%) |
Dec 20, 2019 | 46.15 | 46.17 | 45.55 | 46.12 | 8,925,515 | +0.28(+0.60%) |
Dec 19, 2019 | 46.39 | 46.52 | 45.67 | 45.84 | 2,969,035 | -0.36(-0.78%) |
Dec 18, 2019 | 45.96 | 46.28 | 45.78 | 46.20 | 3,190,709 | +0.26(+0.57%) |
Dec 17, 2019 | 46.27 | 46.48 | 45.89 | 45.94 | 4,120,362 | -0.37(-0.81%) |
Dec 16, 2019 | 46.28 | 46.65 | 46.19 | 46.32 | 3,417,993 | +0.45(+0.99%) |
Dec 13, 2019 | 46.22 | 46.56 | 45.61 | 45.86 | 2,586,029 | -0.53(-1.13%) |
Dec 12, 2019 | 45.53 | 46.52 | 45.40 | 46.39 | 2,943,681 | +0.87(+1.90%) |
Dec 11, 2019 | 45.58 | 45.76 | 45.31 | 45.52 | 2,053,364 | +0.11(+0.25%) |
Dec 10, 2019 | 45.34 | 45.50 | 45.04 | 45.41 | 2,524,262 | +0.07(+0.16%) |
Dec 09, 2019 | 45.34 | 45.40 | 45.07 | 45.34 | 1,650,661 | -0.03(-0.06%) |
Dec 06, 2019 | 45.34 | 45.61 | 45.29 | 45.37 | 1,626,684 | +0.56(+1.26%) |
Dec 05, 2019 | 44.76 | 44.89 | 44.49 | 44.80 | 2,831,163 | +0.15(+0.34%) |
Dec 04, 2019 | 44.92 | 45.29 | 44.65 | 44.65 | 2,403,140 | -0.14(-0.31%) |
Dec 03, 2019 | 44.52 | 44.86 | 44.11 | 44.79 | 2,973,683 | -0.34(-0.76%) |