Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.35 | 46.15 | 41.04 | 45.48 | 100,667,696 | +1.47(+3.34%) |
Feb 27, 2020 | 45.38 | 46.24 | 42.21 | 44.01 | 105,957,248 | -3.48(-7.33%) |
Feb 26, 2020 | 47.70 | 49.29 | 47.07 | 47.49 | 86,369,664 | -0.08(-0.17%) |
Feb 25, 2020 | 51.14 | 51.24 | 47.12 | 47.57 | 88,368,496 | -1.55(-3.16%) |
Feb 24, 2020 | 48.17 | 50.28 | 47.49 | 49.12 | 86,152,656 | -4.16(-7.81%) |
Feb 21, 2020 | 56.71 | 56.80 | 52.89 | 53.28 | 88,553,296 | -3.99(-6.97%) |
Feb 20, 2020 | 58.44 | 59.02 | 56.15 | 57.27 | 74,016,040 | -1.63(-2.77%) |
Feb 19, 2020 | 57.99 | 59.27 | 57.51 | 58.90 | 58,433,452 | +2.01(+3.53%) |
Feb 18, 2020 | 54.94 | 58.13 | 54.84 | 56.89 | 70,141,008 | +1.58(+2.86%) |
Feb 14, 2020 | 55.19 | 55.40 | 54.56 | 55.31 | 52,365,300 | +0.78(+1.43%) |
Feb 13, 2020 | 53.43 | 55.03 | 53.34 | 54.53 | 51,463,012 | +0.64(+1.19%) |
Feb 12, 2020 | 54.53 | 54.85 | 53.53 | 53.89 | 45,733,680 | +0.09(+0.17%) |
Feb 11, 2020 | 53.22 | 54.48 | 52.91 | 53.80 | 74,586,896 | +1.54(+2.95%) |
Feb 10, 2020 | 49.47 | 52.30 | 49.35 | 52.26 | 60,805,056 | +2.53(+5.09%) |
Feb 07, 2020 | 48.91 | 50.66 | 48.63 | 49.73 | 53,107,500 | +0.41(+0.83%) |
Feb 06, 2020 | 48.80 | 49.39 | 47.63 | 49.32 | 48,596,800 | -0.52(-1.04%) |
Feb 05, 2020 | 50.29 | 50.42 | 49.31 | 49.84 | 42,639,300 | +0.39(+0.79%) |
Feb 04, 2020 | 49.21 | 49.75 | 48.61 | 49.45 | 46,173,804 | +1.43(+2.98%) |
Feb 03, 2020 | 46.40 | 48.10 | 46.23 | 48.02 | 46,992,444 | +1.02(+2.17%) |
Jan 31, 2020 | 48.40 | 48.58 | 46.79 | 47.00 | 60,322,400 | -1.78(-3.65%) |
Jan 30, 2020 | 46.49 | 48.81 | 46.13 | 48.78 | 70,226,472 | +1.27(+2.67%) |
Jan 29, 2020 | 47.84 | 48.07 | 46.10 | 47.51 | 112,326,552 | -0.94(-1.94%) |
Jan 28, 2020 | 50.03 | 50.85 | 49.48 | 48.45 | 61,603,680 | -0.81(-1.64%) |
Jan 27, 2020 | 48.45 | 49.79 | 47.90 | 49.26 | 48,670,396 | -1.09(-2.16%) |
Jan 24, 2020 | 52.28 | 52.81 | 49.47 | 50.35 | 80,004,896 | -1.36(-2.63%) |
Jan 23, 2020 | 51.34 | 51.74 | 50.74 | 51.71 | 39,878,628 | +0.28(+0.54%) |
Jan 22, 2020 | 51.63 | 51.88 | 51.19 | 51.43 | 40,597,316 | +0.38(+0.74%) |
Jan 21, 2020 | 50.96 | 51.81 | 50.70 | 51.05 | 49,004,984 | +0.12(+0.24%) |
Jan 17, 2020 | 50.20 | 51.05 | 49.90 | 50.93 | 57,722,500 | +1.16(+2.33%) |
Jan 16, 2020 | 49.17 | 50.31 | 48.99 | 49.77 | 58,716,980 | +1.23(+2.53%) |
Jan 15, 2020 | 48.23 | 49.08 | 48.12 | 48.54 | 40,090,536 | +0.33(+0.68%) |
Jan 14, 2020 | 48.64 | 49.03 | 47.91 | 48.21 | 38,564,660 | -0.53(-1.09%) |
Jan 13, 2020 | 48.66 | 48.86 | 48.24 | 48.74 | 34,266,768 | +0.58(+1.19%) |
Jan 10, 2020 | 49.26 | 49.29 | 48.00 | 48.16 | 44,215,496 | -0.81(-1.66%) |
Jan 09, 2020 | 48.94 | 49.96 | 48.39 | 48.98 | 76,516,528 | +0.99(+2.06%) |
Jan 08, 2020 | 47.85 | 48.30 | 47.14 | 47.99 | 53,772,160 | -0.26(-0.54%) |
Jan 07, 2020 | 49.35 | 49.39 | 48.04 | 48.25 | 58,086,056 | -0.14(-0.29%) |
Jan 06, 2020 | 48.02 | 48.86 | 47.86 | 48.39 | 47,922,648 | -0.21(-0.43%) |
Jan 03, 2020 | 48.03 | 49.39 | 47.54 | 48.60 | 73,362,096 | -0.50(-1.02%) |
Jan 02, 2020 | 46.86 | 49.25 | 46.63 | 49.10 | 80,329,376 | +3.24(+7.06%) |
Dec 31, 2019 | 45.07 | 46.09 | 44.92 | 45.86 | 31,791,200 | +0.34(+0.75%) |
Dec 30, 2019 | 46.14 | 46.17 | 44.66 | 45.52 | 41,149,672 | -0.66(-1.43%) |
Dec 27, 2019 | 46.85 | 46.88 | 45.98 | 46.18 | 36,624,200 | -0.45(-0.97%) |
Dec 26, 2019 | 46.99 | 47.31 | 45.66 | 46.63 | 57,565,188 | +0.09(+0.19%) |
Dec 24, 2019 | 46.10 | 46.61 | 45.77 | 46.54 | 44,432,100 | +1.08(+2.38%) |
Dec 23, 2019 | 44.58 | 45.63 | 44.39 | 45.46 | 55,891,980 | +1.31(+2.97%) |
Dec 20, 2019 | 43.44 | 44.26 | 43.26 | 44.15 | 68,216,704 | +1.32(+3.08%) |
Dec 19, 2019 | 42.63 | 43.34 | 42.60 | 42.83 | 45,883,072 | +0.53(+1.25%) |
Dec 18, 2019 | 42.79 | 43.06 | 42.24 | 42.30 | 39,083,480 | -0.41(-0.96%) |
Dec 17, 2019 | 42.51 | 43.10 | 42.15 | 42.71 | 44,868,376 | +0.36(+0.85%) |
Dec 16, 2019 | 41.73 | 42.98 | 41.73 | 42.35 | 58,826,988 | +1.20(+2.92%) |
Dec 13, 2019 | 42.35 | 42.95 | 41.06 | 41.15 | 79,985,400 | -1.44(-3.38%) |
Dec 12, 2019 | 39.40 | 42.62 | 39.25 | 42.59 | 86,890,912 | +3.12(+7.90%) |
Dec 11, 2019 | 39.44 | 39.61 | 39.04 | 39.47 | 31,698,266 | +0.03(+0.08%) |
Dec 10, 2019 | 39.20 | 39.73 | 38.82 | 39.44 | 33,734,000 | +0.51(+1.31%) |
Dec 09, 2019 | 39.46 | 39.84 | 38.91 | 38.93 | 27,928,122 | -0.70(-1.77%) |
Dec 06, 2019 | 40.10 | 40.19 | 39.56 | 39.63 | 31,150,300 | +0.01(+0.03%) |
Dec 05, 2019 | 39.95 | 40.22 | 39.55 | 39.62 | 35,574,000 | -0.07(-0.18%) |
Dec 04, 2019 | 39.38 | 39.82 | 39.13 | 39.69 | 44,301,112 | +0.79(+2.03%) |
Dec 03, 2019 | 37.34 | 38.93 | 37.15 | 38.90 | 52,860,044 | +0.17(+0.44%) |