Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.91 | 39.06 | 37.54 | 38.45 | 2,630,100 | -0.52(-1.33%) |
Feb 27, 2020 | 39.42 | 40.52 | 38.49 | 38.97 | 1,909,410 | -1.42(-3.52%) |
Feb 26, 2020 | 41.00 | 41.59 | 40.16 | 40.39 | 1,442,159 | -0.54(-1.32%) |
Feb 25, 2020 | 42.86 | 43.03 | 40.56 | 40.93 | 1,967,566 | -1.70(-3.99%) |
Feb 24, 2020 | 41.86 | 43.03 | 41.53 | 42.63 | 1,761,379 | -1.26(-2.87%) |
Feb 21, 2020 | 44.37 | 44.44 | 43.45 | 43.89 | 2,082,100 | -0.58(-1.30%) |
Feb 20, 2020 | 43.65 | 44.61 | 43.33 | 44.47 | 2,319,995 | +0.63(+1.44%) |
Feb 19, 2020 | 43.22 | 44.47 | 43.17 | 43.84 | 1,979,319 | +0.77(+1.79%) |
Feb 18, 2020 | 42.83 | 43.74 | 42.83 | 43.07 | 1,334,241 | -0.12(-0.28%) |
Feb 14, 2020 | 43.26 | 43.34 | 42.99 | 43.19 | 1,096,500 | -0.12(-0.28%) |
Feb 13, 2020 | 42.89 | 43.33 | 42.48 | 43.31 | 1,330,405 | +0.11(+0.25%) |
Feb 12, 2020 | 43.35 | 43.60 | 42.72 | 43.20 | 1,123,962 | +0.12(+0.28%) |
Feb 11, 2020 | 43.33 | 44.06 | 42.81 | 43.08 | 2,077,055 | +0.60(+1.41%) |
Feb 10, 2020 | 42.39 | 42.55 | 41.81 | 42.48 | 2,071,272 | -0.16(-0.38%) |
Feb 07, 2020 | 43.22 | 43.31 | 42.51 | 42.64 | 1,836,200 | -0.84(-1.93%) |
Feb 06, 2020 | 42.86 | 43.63 | 42.66 | 43.48 | 1,525,001 | +0.81(+1.90%) |
Feb 05, 2020 | 43.34 | 43.44 | 42.52 | 42.67 | 1,000,679 | -0.20(-0.47%) |
Feb 04, 2020 | 42.63 | 43.15 | 42.59 | 42.87 | 1,907,439 | +1.04(+2.49%) |
Feb 03, 2020 | 40.87 | 42.02 | 40.72 | 41.83 | 2,272,922 | +1.16(+2.85%) |
Jan 31, 2020 | 41.96 | 42.10 | 40.57 | 40.67 | 2,024,000 | -1.52(-3.60%) |
Jan 30, 2020 | 41.73 | 42.24 | 41.48 | 42.19 | 1,815,858 | +0.03(+0.07%) |
Jan 29, 2020 | 43.06 | 43.46 | 42.03 | 42.16 | 2,398,983 | -0.77(-1.79%) |
Jan 28, 2020 | 42.27 | 43.21 | 42.25 | 42.93 | 1,853,375 | +0.96(+2.29%) |
Jan 27, 2020 | 42.37 | 42.66 | 41.95 | 41.97 | 2,405,519 | -1.30(-3.00%) |
Jan 24, 2020 | 42.96 | 43.86 | 42.72 | 43.27 | 2,274,500 | +0.77(+1.81%) |
Jan 23, 2020 | 42.44 | 42.77 | 42.25 | 42.50 | 1,390,547 | +0.06(+0.14%) |
Jan 22, 2020 | 42.43 | 42.73 | 42.21 | 42.44 | 1,633,724 | +0.27(+0.64%) |
Jan 21, 2020 | 42.00 | 42.33 | 41.80 | 42.17 | 1,482,344 | -0.06(-0.14%) |
Jan 17, 2020 | 42.97 | 43.03 | 42.13 | 42.23 | 1,388,100 | -0.62(-1.45%) |
Jan 16, 2020 | 42.72 | 42.94 | 42.50 | 42.85 | 1,092,337 | +0.49(+1.16%) |
Jan 15, 2020 | 41.82 | 42.65 | 41.82 | 42.36 | 1,611,703 | +0.30(+0.71%) |
Jan 14, 2020 | 42.20 | 42.38 | 41.84 | 42.06 | 1,276,754 | -0.33(-0.78%) |
Jan 13, 2020 | 41.98 | 42.53 | 41.80 | 42.39 | 1,570,130 | +0.75(+1.80%) |
Jan 10, 2020 | 42.25 | 42.30 | 41.47 | 41.64 | 1,690,400 | -0.46(-1.09%) |
Jan 09, 2020 | 42.31 | 42.53 | 41.93 | 42.10 | 1,905,280 | -0.18(-0.43%) |
Jan 08, 2020 | 42.65 | 43.29 | 42.25 | 42.28 | 2,471,560 | +0.73(+1.76%) |
Jan 07, 2020 | 41.73 | 41.95 | 41.54 | 41.55 | 1,163,025 | -0.34(-0.81%) |
Jan 06, 2020 | 41.57 | 42.16 | 41.50 | 41.89 | 1,202,422 | +0.02(+0.05%) |
Jan 03, 2020 | 42.33 | 42.70 | 41.84 | 41.87 | 1,354,600 | -0.99(-2.31%) |
Jan 02, 2020 | 43.25 | 43.39 | 42.45 | 42.86 | 1,470,867 | +0.17(+0.40%) |
Dec 31, 2019 | 42.43 | 42.87 | 42.32 | 42.69 | 1,627,000 | +0.05(+0.12%) |
Dec 30, 2019 | 42.60 | 42.84 | 42.38 | 42.64 | 1,751,222 | -0.03(-0.07%) |
Dec 27, 2019 | 42.83 | 42.97 | 42.44 | 42.67 | 1,689,600 | -0.05(-0.12%) |
Dec 26, 2019 | 42.47 | 42.95 | 42.43 | 42.72 | 2,772,579 | +0.25(+0.59%) |
Dec 24, 2019 | 42.51 | 42.72 | 42.34 | 42.47 | 835,600 | +0.11(+0.26%) |
Dec 23, 2019 | 41.86 | 42.60 | 41.67 | 42.36 | 3,676,745 | -0.03(-0.07%) |
Dec 20, 2019 | 41.95 | 42.50 | 41.41 | 42.39 | 5,058,600 | +0.86(+2.07%) |
Dec 19, 2019 | 40.83 | 41.82 | 40.83 | 41.53 | 3,007,749 | +0.61(+1.49%) |
Dec 18, 2019 | 41.00 | 41.16 | 40.64 | 40.92 | 3,106,127 | +0.03(+0.07%) |
Dec 17, 2019 | 41.20 | 41.25 | 40.44 | 40.89 | 3,113,613 | -0.36(-0.87%) |
Dec 16, 2019 | 41.72 | 42.32 | 41.15 | 41.25 | 4,428,137 | -0.13(-0.31%) |
Dec 13, 2019 | 42.89 | 43.97 | 41.19 | 41.38 | 10,755,700 | -1.24(-2.91%) |
Dec 12, 2019 | 38.47 | 42.95 | 37.97 | 42.62 | 23,608,960 | +7.21(+20.36%) |
Dec 11, 2019 | 34.63 | 35.63 | 34.44 | 35.41 | 7,132,285 | +0.72(+2.08%) |
Dec 10, 2019 | 34.61 | 34.85 | 34.42 | 34.69 | 4,055,990 | +0.08(+0.23%) |
Dec 09, 2019 | 35.04 | 35.47 | 34.61 | 34.61 | 4,112,210 | -0.39(-1.11%) |
Dec 06, 2019 | 34.40 | 35.05 | 33.22 | 35.00 | 7,256,600 | -1.29(-3.55%) |
Dec 05, 2019 | 36.57 | 36.72 | 35.92 | 36.29 | 4,964,574 | -0.31(-0.85%) |
Dec 04, 2019 | 36.85 | 37.45 | 36.54 | 36.60 | 2,685,182 | -0.10(-0.27%) |
Dec 03, 2019 | 36.20 | 36.73 | 35.94 | 36.70 | 2,521,004 | -0.03(-0.08%) |