Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.06 | 40.48 | 37.71 | 40.46 | 19,814,878 | +1.08(+2.74%) |
Feb 27, 2020 | 41.45 | 41.46 | 39.39 | 39.39 | 17,560,634 | -3.38(-7.90%) |
Feb 26, 2020 | 45.14 | 45.34 | 42.71 | 42.76 | 13,936,580 | -2.22(-4.94%) |
Feb 25, 2020 | 47.23 | 47.37 | 44.74 | 44.99 | 12,501,060 | -2.13(-4.52%) |
Feb 24, 2020 | 46.92 | 47.58 | 46.79 | 47.12 | 12,383,733 | -1.72(-3.52%) |
Feb 21, 2020 | 48.74 | 48.98 | 48.28 | 48.84 | 6,242,026 | -0.37(-0.75%) |
Feb 20, 2020 | 49.51 | 49.77 | 48.95 | 49.21 | 6,886,564 | -0.32(-0.64%) |
Feb 19, 2020 | 49.10 | 49.61 | 49.04 | 49.52 | 6,258,632 | +0.80(+1.65%) |
Feb 18, 2020 | 48.81 | 48.95 | 48.23 | 48.72 | 4,712,089 | -0.27(-0.55%) |
Feb 14, 2020 | 49.20 | 49.39 | 48.62 | 48.99 | 5,031,170 | -0.17(-0.34%) |
Feb 13, 2020 | 49.38 | 49.68 | 48.97 | 49.16 | 7,174,428 | -0.43(-0.88%) |
Feb 12, 2020 | 49.71 | 50.74 | 49.41 | 49.59 | 7,112,676 | +0.87(+1.79%) |
Feb 11, 2020 | 48.83 | 48.97 | 48.30 | 48.72 | 7,402,820 | +0.70(+1.45%) |
Feb 10, 2020 | 47.68 | 48.25 | 47.47 | 48.02 | 8,140,953 | -0.10(-0.21%) |
Feb 07, 2020 | 47.97 | 48.44 | 47.76 | 48.12 | 6,124,002 | -0.35(-0.72%) |
Feb 06, 2020 | 49.02 | 49.02 | 48.07 | 48.47 | 7,112,277 | -0.31(-0.63%) |
Feb 05, 2020 | 47.53 | 48.92 | 47.15 | 48.78 | 15,535,759 | +1.90(+4.05%) |
Feb 04, 2020 | 48.90 | 49.64 | 46.83 | 46.88 | 16,147,479 | -2.23(-4.55%) |
Feb 03, 2020 | 49.30 | 50.07 | 48.84 | 49.11 | 8,454,062 | -0.21(-0.42%) |
Jan 31, 2020 | 49.79 | 50.13 | 49.05 | 49.32 | 9,246,619 | -1.21(-2.40%) |
Jan 30, 2020 | 49.58 | 50.61 | 49.45 | 50.53 | 8,351,813 | +0.33(+0.66%) |
Jan 29, 2020 | 51.11 | 51.18 | 50.01 | 50.20 | 4,943,832 | -0.57(-1.13%) |
Jan 28, 2020 | 51.12 | 51.18 | 50.54 | 50.77 | 5,814,160 | +0.12(+0.23%) |
Jan 27, 2020 | 50.93 | 51.31 | 50.49 | 50.65 | 8,822,536 | -1.31(-2.52%) |
Jan 24, 2020 | 52.03 | 52.03 | 51.49 | 51.96 | 6,856,332 | -0.43(-0.82%) |
Jan 23, 2020 | 51.46 | 52.57 | 51.13 | 52.39 | 7,469,891 | +0.11(+0.21%) |
Jan 22, 2020 | 52.94 | 52.94 | 52.14 | 52.29 | 8,133,576 | -0.85(-1.59%) |
Jan 21, 2020 | 53.58 | 53.81 | 53.06 | 53.13 | 8,404,286 | -0.86(-1.60%) |
Jan 17, 2020 | 54.17 | 54.29 | 53.81 | 54.00 | 5,742,833 | +0.00(+0.00%) |
Jan 16, 2020 | 54.26 | 54.44 | 53.73 | 54.00 | 5,200,152 | +0.06(+0.11%) |
Jan 15, 2020 | 53.94 | 54.21 | 53.47 | 53.94 | 4,739,951 | -0.12(-0.21%) |
Jan 14, 2020 | 54.12 | 54.21 | 53.66 | 54.05 | 7,374,441 | +0.01(+0.02%) |
Jan 13, 2020 | 54.24 | 54.36 | 53.84 | 54.05 | 4,429,081 | -0.24(-0.44%) |
Jan 10, 2020 | 54.65 | 54.93 | 54.21 | 54.29 | 8,716,623 | -0.54(-0.98%) |
Jan 09, 2020 | 53.58 | 54.89 | 53.35 | 54.83 | 7,236,629 | +0.94(+1.74%) |
Jan 08, 2020 | 55.14 | 55.29 | 53.54 | 53.89 | 7,796,984 | -1.28(-2.32%) |
Jan 07, 2020 | 55.13 | 55.17 | 54.55 | 55.17 | 7,202,632 | +0.00(+0.00%) |
Jan 06, 2020 | 55.00 | 55.55 | 54.67 | 55.17 | 10,633,413 | +0.65(+1.19%) |
Jan 03, 2020 | 55.63 | 55.71 | 53.99 | 54.52 | 7,633,251 | +0.20(+0.37%) |
Jan 02, 2020 | 54.17 | 54.50 | 53.81 | 54.32 | 4,968,354 | +0.36(+0.66%) |
Dec 31, 2019 | 53.23 | 54.08 | 53.03 | 53.96 | 4,386,269 | +0.35(+0.65%) |
Dec 30, 2019 | 54.00 | 54.15 | 53.55 | 53.61 | 4,416,918 | -0.31(-0.57%) |
Dec 27, 2019 | 54.10 | 54.46 | 53.61 | 53.92 | 6,524,813 | -0.02(-0.03%) |
Dec 26, 2019 | 54.01 | 54.55 | 53.81 | 53.94 | 5,826,877 | +0.27(+0.51%) |
Dec 24, 2019 | 53.74 | 54.36 | 53.61 | 53.66 | 3,842,293 | +0.06(+0.11%) |
Dec 23, 2019 | 52.83 | 53.80 | 52.66 | 53.61 | 8,459,453 | +0.73(+1.38%) |
Dec 20, 2019 | 53.05 | 53.12 | 52.47 | 52.88 | 13,265,699 | +0.44(+0.84%) |
Dec 19, 2019 | 52.26 | 52.59 | 52.20 | 52.44 | 6,262,948 | -0.01(-0.02%) |
Dec 18, 2019 | 52.67 | 53.08 | 52.40 | 52.44 | 6,746,604 | -0.27(-0.50%) |
Dec 17, 2019 | 52.20 | 52.93 | 52.20 | 52.71 | 7,484,891 | +0.58(+1.11%) |
Dec 16, 2019 | 52.32 | 52.75 | 51.89 | 52.13 | 6,736,380 | +0.10(+0.19%) |
Dec 13, 2019 | 52.65 | 53.17 | 51.86 | 52.03 | 8,393,419 | +0.09(+0.18%) |
Dec 12, 2019 | 51.03 | 52.24 | 50.93 | 51.94 | 6,221,390 | +0.76(+1.48%) |
Dec 11, 2019 | 50.93 | 51.32 | 50.64 | 51.18 | 4,771,131 | -0.07(-0.13%) |
Dec 10, 2019 | 51.32 | 51.46 | 50.89 | 51.25 | 5,579,814 | -0.06(-0.11%) |
Dec 09, 2019 | 51.10 | 51.63 | 50.93 | 51.31 | 6,334,575 | -0.12(-0.23%) |
Dec 06, 2019 | 50.05 | 51.56 | 49.90 | 51.42 | 10,015,945 | +1.77(+3.56%) |
Dec 05, 2019 | 50.62 | 50.83 | 49.32 | 49.66 | 6,082,076 | -0.66(-1.30%) |
Dec 04, 2019 | 49.26 | 50.66 | 49.11 | 50.31 | 9,684,948 | +1.44(+2.95%) |
Dec 03, 2019 | 49.57 | 49.71 | 48.64 | 48.87 | 7,394,065 | -1.23(-2.45%) |