Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.64 | 38.93 | 37.90 | 38.68 | 5,440,815 | -1.60(-3.97%) |
Feb 27, 2020 | 40.50 | 41.09 | 40.22 | 40.27 | 5,416,213 | -1.08(-2.61%) |
Feb 26, 2020 | 40.83 | 41.48 | 40.82 | 41.35 | 2,821,105 | +0.37(+0.90%) |
Feb 25, 2020 | 41.72 | 41.73 | 40.92 | 40.98 | 2,960,130 | -0.69(-1.67%) |
Feb 24, 2020 | 40.99 | 41.83 | 40.98 | 41.68 | 3,019,850 | -0.84(-1.99%) |
Feb 21, 2020 | 42.06 | 42.55 | 41.90 | 42.52 | 2,059,902 | +0.08(+0.20%) |
Feb 20, 2020 | 42.48 | 42.73 | 42.15 | 42.44 | 2,480,253 | +0.03(+0.08%) |
Feb 19, 2020 | 42.54 | 42.62 | 42.33 | 42.41 | 2,913,003 | -0.36(-0.84%) |
Feb 18, 2020 | 42.11 | 42.77 | 42.09 | 42.77 | 3,963,548 | +1.01(+2.42%) |
Feb 14, 2020 | 41.85 | 41.92 | 41.67 | 41.75 | 1,792,399 | -0.06(-0.14%) |
Feb 13, 2020 | 41.75 | 41.98 | 41.57 | 41.81 | 1,093,015 | -0.52(-1.22%) |
Feb 12, 2020 | 42.55 | 42.55 | 42.22 | 42.33 | 4,315,275 | -0.51(-1.19%) |
Feb 11, 2020 | 42.65 | 42.90 | 42.63 | 42.84 | 1,639,914 | +0.01(+0.02%) |
Feb 10, 2020 | 42.47 | 42.83 | 42.38 | 42.83 | 1,063,761 | +0.16(+0.37%) |
Feb 07, 2020 | 43.02 | 43.08 | 42.58 | 42.67 | 1,679,156 | -0.53(-1.22%) |
Feb 06, 2020 | 42.67 | 43.25 | 42.52 | 43.20 | 3,367,777 | +1.96(+4.74%) |
Feb 05, 2020 | 41.30 | 41.48 | 41.09 | 41.24 | 2,073,211 | +0.57(+1.40%) |
Feb 04, 2020 | 40.68 | 40.88 | 40.59 | 40.68 | 928,182 | +0.22(+0.54%) |
Feb 03, 2020 | 40.67 | 40.88 | 40.40 | 40.46 | 1,028,693 | +0.09(+0.23%) |
Jan 31, 2020 | 40.60 | 40.63 | 40.17 | 40.37 | 1,441,548 | -0.28(-0.70%) |
Jan 30, 2020 | 40.51 | 40.68 | 40.39 | 40.65 | 1,064,688 | -0.17(-0.41%) |
Jan 29, 2020 | 40.77 | 40.97 | 40.60 | 40.82 | 1,276,950 | +0.45(+1.12%) |
Jan 28, 2020 | 40.37 | 40.53 | 40.23 | 40.37 | 1,038,659 | +0.42(+1.05%) |
Jan 27, 2020 | 40.12 | 40.27 | 39.91 | 39.95 | 1,786,053 | -0.80(-1.97%) |
Jan 24, 2020 | 41.49 | 41.51 | 40.74 | 40.75 | 2,779,062 | -0.73(-1.75%) |
Jan 23, 2020 | 41.39 | 41.57 | 41.15 | 41.48 | 2,098,512 | +0.17(+0.40%) |
Jan 22, 2020 | 41.63 | 41.65 | 41.16 | 41.31 | 1,887,590 | -0.68(-1.61%) |
Jan 21, 2020 | 42.35 | 42.53 | 41.98 | 41.99 | 2,796,393 | -0.86(-2.01%) |
Jan 17, 2020 | 42.88 | 43.01 | 42.67 | 42.85 | 1,214,345 | +0.04(+0.10%) |
Jan 16, 2020 | 42.74 | 42.81 | 42.55 | 42.81 | 777,927 | -0.05(-0.12%) |
Jan 15, 2020 | 42.69 | 42.92 | 42.67 | 42.86 | 2,172,605 | +0.23(+0.53%) |
Jan 14, 2020 | 42.29 | 42.73 | 42.18 | 42.63 | 1,760,339 | -0.36(-0.84%) |
Jan 13, 2020 | 42.77 | 43.07 | 42.68 | 42.99 | 1,569,060 | -0.18(-0.41%) |
Jan 10, 2020 | 43.08 | 43.35 | 43.08 | 43.17 | 1,892,967 | +0.38(+0.90%) |
Jan 09, 2020 | 42.82 | 42.92 | 42.60 | 42.78 | 2,161,704 | +0.15(+0.35%) |
Jan 08, 2020 | 42.32 | 42.82 | 42.30 | 42.63 | 1,342,880 | +0.20(+0.47%) |
Jan 07, 2020 | 42.46 | 42.61 | 42.38 | 42.43 | 1,057,742 | -0.43(-1.00%) |
Jan 06, 2020 | 42.54 | 42.87 | 42.52 | 42.86 | 1,806,211 | +0.41(+0.97%) |
Jan 03, 2020 | 42.06 | 42.55 | 42.06 | 42.45 | 1,320,293 | +0.07(+0.16%) |
Jan 02, 2020 | 42.30 | 42.45 | 42.13 | 42.38 | 1,520,825 | +0.40(+0.96%) |
Dec 31, 2019 | 41.97 | 42.11 | 41.79 | 41.98 | 596,948 | +0.01(+0.02%) |
Dec 30, 2019 | 42.37 | 42.37 | 41.94 | 41.97 | 1,133,552 | -0.56(-1.32%) |
Dec 27, 2019 | 42.44 | 42.57 | 42.31 | 42.53 | 1,215,780 | +0.47(+1.11%) |
Dec 26, 2019 | 42.24 | 42.24 | 42.02 | 42.06 | 1,157,408 | -0.09(-0.22%) |
Dec 24, 2019 | 42.15 | 42.16 | 41.92 | 42.16 | 541,582 | +0.08(+0.20%) |
Dec 23, 2019 | 42.11 | 42.17 | 41.93 | 42.07 | 1,725,539 | -0.20(-0.47%) |
Dec 20, 2019 | 42.05 | 42.47 | 41.96 | 42.27 | 5,097,857 | +0.10(+0.24%) |
Dec 19, 2019 | 41.80 | 42.29 | 41.80 | 42.17 | 3,332,995 | +0.05(+0.12%) |
Dec 18, 2019 | 41.81 | 42.17 | 41.79 | 42.12 | 4,380,638 | +0.15(+0.36%) |
Dec 17, 2019 | 42.10 | 42.16 | 41.77 | 41.97 | 4,630,786 | -0.23(-0.55%) |
Dec 16, 2019 | 42.10 | 42.26 | 41.99 | 42.21 | 3,314,780 | +0.57(+1.37%) |
Dec 13, 2019 | 41.39 | 41.72 | 41.38 | 41.64 | 3,792,152 | +0.23(+0.57%) |
Dec 12, 2019 | 41.05 | 41.46 | 40.98 | 41.40 | 5,580,395 | +0.42(+1.02%) |
Dec 11, 2019 | 40.45 | 41.03 | 40.43 | 40.98 | 2,819,674 | +0.77(+1.91%) |
Dec 10, 2019 | 39.98 | 40.48 | 39.63 | 40.22 | 12,399,749 | +2.33(+6.16%) |
Dec 09, 2019 | 38.33 | 38.34 | 37.82 | 37.88 | 2,462,023 | -0.61(-1.59%) |
Dec 06, 2019 | 38.73 | 38.74 | 38.44 | 38.49 | 1,421,698 | -0.04(-0.11%) |
Dec 05, 2019 | 38.96 | 38.97 | 38.53 | 38.53 | 2,725,457 | -0.44(-1.14%) |
Dec 04, 2019 | 38.93 | 39.04 | 38.71 | 38.98 | 4,614,572 | +0.89(+2.33%) |
Dec 03, 2019 | 37.78 | 38.19 | 37.77 | 38.09 | 2,403,409 | -0.23(-0.59%) |