Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.05 | 36.92 | 35.11 | 36.42 | 69,032,736 | -0.56(-1.51%) |
Feb 27, 2020 | 37.71 | 38.38 | 36.93 | 36.98 | 40,068,844 | -1.05(-2.77%) |
Feb 26, 2020 | 39.79 | 39.79 | 38.01 | 38.03 | 33,885,496 | -0.86(-2.20%) |
Feb 25, 2020 | 40.30 | 40.44 | 38.76 | 38.89 | 24,908,324 | -1.29(-3.21%) |
Feb 24, 2020 | 40.65 | 41.45 | 40.06 | 40.18 | 24,109,018 | -1.10(-2.66%) |
Feb 21, 2020 | 41.22 | 41.82 | 41.13 | 41.28 | 23,572,414 | -0.18(-0.43%) |
Feb 20, 2020 | 41.26 | 41.57 | 40.99 | 41.46 | 13,361,304 | +0.05(+0.11%) |
Feb 19, 2020 | 41.64 | 41.67 | 41.31 | 41.41 | 16,444,028 | -0.16(-0.39%) |
Feb 18, 2020 | 41.57 | 41.79 | 41.27 | 41.57 | 15,201,598 | +0.05(+0.13%) |
Feb 14, 2020 | 41.51 | 41.60 | 41.21 | 41.52 | 17,684,140 | +0.02(+0.04%) |
Feb 13, 2020 | 41.35 | 41.75 | 41.16 | 41.50 | 19,884,466 | -0.04(-0.09%) |
Feb 12, 2020 | 40.52 | 41.56 | 40.46 | 41.54 | 26,239,420 | +1.19(+2.95%) |
Feb 11, 2020 | 40.38 | 40.40 | 39.96 | 40.35 | 12,294,628 | +0.12(+0.29%) |
Feb 10, 2020 | 40.21 | 40.30 | 39.87 | 40.23 | 16,664,720 | -0.07(-0.18%) |
Feb 07, 2020 | 40.11 | 40.40 | 39.88 | 40.30 | 15,656,295 | +0.13(+0.31%) |
Feb 06, 2020 | 40.32 | 40.59 | 39.90 | 40.18 | 16,893,050 | +0.01(+0.02%) |
Feb 05, 2020 | 40.22 | 40.66 | 40.07 | 40.17 | 22,569,672 | +0.28(+0.70%) |
Feb 04, 2020 | 39.19 | 40.11 | 39.08 | 39.89 | 31,238,362 | +1.46(+3.80%) |
Feb 03, 2020 | 39.24 | 39.32 | 38.39 | 38.43 | 29,288,462 | -0.48(-1.23%) |
Jan 31, 2020 | 39.75 | 39.76 | 38.74 | 38.91 | 26,650,368 | -0.86(-2.15%) |
Jan 30, 2020 | 38.62 | 39.81 | 38.47 | 39.76 | 27,867,930 | +0.74(+1.89%) |
Jan 29, 2020 | 39.87 | 39.87 | 38.87 | 39.03 | 24,324,754 | -0.65(-1.63%) |
Jan 28, 2020 | 39.70 | 40.02 | 39.47 | 39.67 | 17,622,854 | +0.04(+0.09%) |
Jan 27, 2020 | 39.57 | 40.31 | 39.46 | 39.64 | 26,694,548 | -0.53(-1.32%) |
Jan 24, 2020 | 40.45 | 40.59 | 39.83 | 40.17 | 43,546,592 | -0.95(-2.32%) |
Jan 23, 2020 | 41.93 | 42.32 | 41.00 | 41.12 | 41,906,992 | -1.61(-3.77%) |
Jan 22, 2020 | 42.79 | 42.97 | 42.58 | 42.74 | 20,249,234 | +0.13(+0.30%) |
Jan 21, 2020 | 42.77 | 42.77 | 42.15 | 42.61 | 21,247,396 | -0.18(-0.42%) |
Jan 17, 2020 | 42.95 | 43.01 | 42.44 | 42.79 | 30,711,940 | +0.57(+1.34%) |
Jan 16, 2020 | 41.84 | 42.27 | 41.72 | 42.22 | 27,108,036 | +0.53(+1.27%) |
Jan 15, 2020 | 41.49 | 41.93 | 41.45 | 41.69 | 17,109,158 | +0.23(+0.54%) |
Jan 14, 2020 | 41.05 | 41.64 | 40.99 | 41.47 | 18,551,112 | +0.21(+0.50%) |
Jan 13, 2020 | 40.47 | 41.32 | 40.45 | 41.26 | 24,187,270 | +0.74(+1.82%) |
Jan 10, 2020 | 41.11 | 41.11 | 40.47 | 40.52 | 17,645,732 | -0.48(-1.16%) |
Jan 09, 2020 | 40.89 | 41.09 | 40.70 | 41.00 | 15,757,526 | +0.11(+0.26%) |
Jan 08, 2020 | 40.48 | 41.05 | 40.32 | 40.89 | 20,089,086 | +0.41(+1.02%) |
Jan 07, 2020 | 39.86 | 40.55 | 39.84 | 40.48 | 27,267,048 | +0.42(+1.06%) |
Jan 06, 2020 | 40.04 | 40.23 | 39.94 | 40.05 | 19,660,646 | -0.30(-0.76%) |
Jan 03, 2020 | 40.20 | 40.55 | 39.96 | 40.36 | 22,859,550 | -0.32(-0.79%) |
Jan 02, 2020 | 40.67 | 40.71 | 40.29 | 40.68 | 22,496,122 | +0.36(+0.89%) |
Dec 31, 2019 | 40.46 | 40.51 | 40.14 | 40.32 | 15,482,204 | -0.19(-0.46%) |
Dec 30, 2019 | 40.44 | 40.65 | 40.29 | 40.51 | 14,383,866 | +0.07(+0.18%) |
Dec 27, 2019 | 40.44 | 40.55 | 40.22 | 40.44 | 13,687,469 | +0.12(+0.29%) |
Dec 26, 2019 | 40.11 | 40.35 | 39.95 | 40.32 | 13,405,461 | +0.39(+0.99%) |
Dec 24, 2019 | 39.54 | 40.08 | 39.54 | 39.93 | 7,254,554 | +0.39(+0.97%) |
Dec 23, 2019 | 39.52 | 39.68 | 39.41 | 39.54 | 25,216,026 | +0.01(+0.02%) |
Dec 20, 2019 | 39.22 | 39.62 | 38.76 | 39.53 | 46,198,904 | +0.40(+1.03%) |
Dec 19, 2019 | 38.80 | 39.14 | 38.58 | 39.13 | 23,112,456 | +0.40(+1.04%) |
Dec 18, 2019 | 38.96 | 39.34 | 38.67 | 38.73 | 30,174,238 | -0.18(-0.46%) |
Dec 17, 2019 | 39.35 | 39.35 | 38.80 | 38.90 | 20,903,402 | -0.13(-0.32%) |
Dec 16, 2019 | 39.35 | 39.52 | 38.84 | 39.03 | 26,275,080 | -0.04(-0.11%) |
Dec 13, 2019 | 38.41 | 39.27 | 38.31 | 39.07 | 32,316,592 | +0.51(+1.33%) |
Dec 12, 2019 | 37.83 | 38.73 | 37.81 | 38.56 | 40,142,280 | +0.84(+2.23%) |
Dec 11, 2019 | 38.37 | 38.42 | 37.67 | 37.72 | 41,947,572 | -0.63(-1.64%) |
Dec 10, 2019 | 39.21 | 39.27 | 38.29 | 38.35 | 33,655,612 | -1.00(-2.55%) |
Dec 09, 2019 | 39.68 | 40.43 | 39.22 | 39.35 | 24,022,100 | -0.31(-0.79%) |
Dec 06, 2019 | 39.77 | 39.83 | 39.46 | 39.67 | 16,358,826 | +0.18(+0.45%) |
Dec 05, 2019 | 38.99 | 39.53 | 38.79 | 39.49 | 25,171,270 | +0.48(+1.22%) |
Dec 04, 2019 | 39.18 | 39.22 | 38.87 | 39.01 | 18,817,938 | -0.13(-0.32%) |
Dec 03, 2019 | 38.87 | 39.21 | 38.63 | 39.14 | 25,119,924 | +0.02(+0.05%) |