Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.21 | 41.69 | 39.79 | 40.43 | 2,915,100 | -1.99(-4.69%) |
Feb 27, 2020 | 43.20 | 43.84 | 42.33 | 42.42 | 2,299,208 | -1.41(-3.22%) |
Feb 26, 2020 | 44.62 | 45.03 | 43.77 | 43.83 | 1,364,598 | -0.56(-1.26%) |
Feb 25, 2020 | 45.71 | 45.84 | 44.36 | 44.39 | 1,178,131 | -1.26(-2.76%) |
Feb 24, 2020 | 46.17 | 46.78 | 45.63 | 45.65 | 1,352,720 | -1.47(-3.12%) |
Feb 21, 2020 | 47.80 | 47.99 | 47.01 | 47.12 | 1,346,700 | -0.78(-1.63%) |
Feb 20, 2020 | 48.20 | 48.20 | 47.61 | 47.90 | 1,720,867 | -0.28(-0.58%) |
Feb 19, 2020 | 48.00 | 48.32 | 47.86 | 48.18 | 1,077,597 | +0.29(+0.61%) |
Feb 18, 2020 | 47.62 | 47.97 | 47.58 | 47.89 | 1,223,330 | +0.21(+0.44%) |
Feb 14, 2020 | 47.84 | 47.98 | 47.24 | 47.68 | 1,044,500 | -0.15(-0.31%) |
Feb 13, 2020 | 47.00 | 47.84 | 46.78 | 47.83 | 1,286,091 | +0.79(+1.68%) |
Feb 12, 2020 | 47.27 | 47.47 | 46.03 | 47.04 | 1,595,004 | -0.71(-1.49%) |
Feb 11, 2020 | 46.87 | 47.95 | 46.87 | 47.75 | 1,781,017 | +0.97(+2.07%) |
Feb 10, 2020 | 46.18 | 46.84 | 46.05 | 46.78 | 1,277,031 | +0.63(+1.37%) |
Feb 07, 2020 | 46.08 | 46.31 | 45.78 | 46.15 | 783,000 | +0.01(+0.02%) |
Feb 06, 2020 | 45.85 | 46.66 | 45.85 | 46.14 | 1,309,919 | +0.42(+0.92%) |
Feb 05, 2020 | 45.15 | 45.74 | 44.84 | 45.72 | 2,279,312 | +0.85(+1.89%) |
Feb 04, 2020 | 45.11 | 45.39 | 44.83 | 44.87 | 1,351,561 | +0.19(+0.43%) |
Feb 03, 2020 | 44.32 | 45.05 | 44.32 | 44.68 | 2,053,616 | +0.52(+1.18%) |
Jan 31, 2020 | 44.46 | 44.86 | 44.08 | 44.16 | 2,061,900 | -0.32(-0.72%) |
Jan 30, 2020 | 43.90 | 44.52 | 43.55 | 44.48 | 3,521,550 | +0.35(+0.79%) |
Jan 29, 2020 | 44.77 | 44.83 | 44.12 | 44.13 | 1,448,753 | -0.53(-1.19%) |
Jan 28, 2020 | 44.77 | 45.05 | 44.65 | 44.66 | 2,173,063 | +0.11(+0.25%) |
Jan 27, 2020 | 44.20 | 44.88 | 44.02 | 44.55 | 969,520 | -0.44(-0.98%) |
Jan 24, 2020 | 45.24 | 45.45 | 44.87 | 44.99 | 1,131,600 | -0.25(-0.55%) |
Jan 23, 2020 | 45.24 | 45.32 | 44.56 | 45.24 | 922,677 | -0.24(-0.53%) |
Jan 22, 2020 | 45.29 | 45.59 | 45.08 | 45.48 | 1,277,586 | +0.33(+0.73%) |
Jan 21, 2020 | 45.19 | 45.37 | 44.89 | 45.15 | 1,081,610 | -0.02(-0.04%) |
Jan 17, 2020 | 44.81 | 45.26 | 44.63 | 45.17 | 1,385,900 | +0.61(+1.37%) |
Jan 16, 2020 | 44.17 | 44.59 | 44.17 | 44.56 | 1,209,531 | +0.51(+1.16%) |
Jan 15, 2020 | 43.73 | 44.20 | 43.57 | 44.05 | 695,555 | +0.38(+0.87%) |
Jan 14, 2020 | 43.74 | 44.09 | 43.53 | 43.67 | 1,089,260 | -0.02(-0.05%) |
Jan 13, 2020 | 43.50 | 43.77 | 43.31 | 43.69 | 928,345 | +0.16(+0.37%) |
Jan 10, 2020 | 43.67 | 43.75 | 43.47 | 43.53 | 1,409,100 | -0.07(-0.16%) |
Jan 09, 2020 | 42.81 | 43.63 | 42.77 | 43.60 | 1,326,310 | +0.87(+2.04%) |
Jan 08, 2020 | 43.12 | 43.28 | 42.68 | 42.73 | 1,285,231 | -0.43(-1.00%) |
Jan 07, 2020 | 43.59 | 43.60 | 43.13 | 43.16 | 1,334,752 | -0.36(-0.83%) |
Jan 06, 2020 | 43.42 | 43.61 | 43.22 | 43.52 | 1,272,784 | +0.17(+0.39%) |
Jan 03, 2020 | 43.16 | 43.49 | 43.04 | 43.35 | 784,800 | -0.05(-0.12%) |
Jan 02, 2020 | 43.01 | 43.40 | 42.88 | 43.40 | 1,376,671 | +0.51(+1.19%) |
Dec 31, 2019 | 42.72 | 43.02 | 42.71 | 42.89 | 764,500 | +0.16(+0.37%) |
Dec 30, 2019 | 42.56 | 42.77 | 42.53 | 42.73 | 837,213 | +0.17(+0.40%) |
Dec 27, 2019 | 42.16 | 42.62 | 42.00 | 42.56 | 775,700 | +0.38(+0.90%) |
Dec 26, 2019 | 41.92 | 42.19 | 41.82 | 42.18 | 410,116 | +0.17(+0.40%) |
Dec 24, 2019 | 42.07 | 42.16 | 41.84 | 42.01 | 220,900 | -0.05(-0.13%) |
Dec 23, 2019 | 42.77 | 42.77 | 41.97 | 42.06 | 1,428,176 | -0.61(-1.42%) |
Dec 20, 2019 | 42.57 | 43.02 | 42.39 | 42.67 | 1,285,000 | +0.24(+0.57%) |
Dec 19, 2019 | 42.36 | 42.43 | 42.05 | 42.43 | 1,031,039 | +0.09(+0.21%) |
Dec 18, 2019 | 42.59 | 42.67 | 42.25 | 42.34 | 1,699,660 | -0.28(-0.66%) |
Dec 17, 2019 | 42.16 | 42.63 | 41.88 | 42.62 | 1,343,971 | +0.56(+1.33%) |
Dec 16, 2019 | 41.80 | 42.17 | 41.60 | 42.06 | 1,182,557 | +0.31(+0.74%) |
Dec 13, 2019 | 41.54 | 41.76 | 41.26 | 41.75 | 1,350,400 | +0.09(+0.22%) |
Dec 12, 2019 | 41.05 | 41.68 | 41.05 | 41.66 | 1,226,378 | +0.64(+1.56%) |
Dec 11, 2019 | 41.04 | 41.20 | 40.83 | 41.02 | 915,109 | -0.14(-0.34%) |
Dec 10, 2019 | 41.49 | 41.57 | 41.06 | 41.16 | 843,501 | -0.29(-0.70%) |
Dec 09, 2019 | 41.07 | 41.58 | 40.96 | 41.45 | 908,723 | +0.29(+0.70%) |
Dec 06, 2019 | 41.52 | 41.75 | 41.15 | 41.16 | 1,070,400 | -0.17(-0.41%) |
Dec 05, 2019 | 41.03 | 41.40 | 40.99 | 41.33 | 745,821 | +0.29(+0.71%) |
Dec 04, 2019 | 40.58 | 41.42 | 40.58 | 41.04 | 1,333,001 | +0.42(+1.03%) |
Dec 03, 2019 | 41.41 | 41.41 | 40.42 | 40.62 | 2,590,637 | -0.90(-2.17%) |