Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.53 | 45.36 | 43.53 | 45.35 | 3,379,947 | -0.37(-0.80%) |
Feb 27, 2020 | 46.44 | 47.33 | 44.80 | 45.72 | 3,436,903 | -1.58(-3.34%) |
Feb 26, 2020 | 47.12 | 48.57 | 47.01 | 47.30 | 3,358,204 | +0.29(+0.62%) |
Feb 25, 2020 | 49.52 | 49.52 | 46.99 | 47.01 | 2,491,536 | -2.54(-5.13%) |
Feb 24, 2020 | 49.68 | 49.92 | 48.88 | 49.55 | 1,866,957 | -1.00(-1.97%) |
Feb 21, 2020 | 50.31 | 50.72 | 50.16 | 50.55 | 1,790,168 | -0.11(-0.22%) |
Feb 20, 2020 | 50.03 | 50.67 | 49.90 | 50.66 | 1,217,472 | +0.48(+0.97%) |
Feb 19, 2020 | 49.72 | 50.36 | 49.29 | 50.17 | 1,847,038 | +0.39(+0.79%) |
Feb 18, 2020 | 50.42 | 50.69 | 49.35 | 49.78 | 2,609,725 | -0.73(-1.45%) |
Feb 14, 2020 | 50.72 | 51.00 | 50.17 | 50.51 | 2,322,756 | -0.10(-0.20%) |
Feb 13, 2020 | 50.54 | 50.95 | 49.80 | 50.61 | 2,442,414 | -0.13(-0.25%) |
Feb 12, 2020 | 55.85 | 56.63 | 50.73 | 50.74 | 7,077,734 | -2.33(-4.39%) |
Feb 11, 2020 | 53.27 | 53.66 | 52.91 | 53.07 | 2,067,335 | +0.19(+0.36%) |
Feb 10, 2020 | 52.64 | 53.07 | 52.49 | 52.88 | 1,439,521 | +0.05(+0.10%) |
Feb 07, 2020 | 52.20 | 52.94 | 52.13 | 52.82 | 1,071,191 | +0.26(+0.49%) |
Feb 06, 2020 | 53.27 | 53.37 | 52.57 | 52.57 | 1,374,623 | -0.48(-0.90%) |
Feb 05, 2020 | 52.14 | 53.10 | 52.14 | 53.04 | 1,628,875 | +1.01(+1.95%) |
Feb 04, 2020 | 51.99 | 52.39 | 51.95 | 52.03 | 1,512,505 | +0.55(+1.07%) |
Feb 03, 2020 | 50.97 | 51.85 | 50.96 | 51.48 | 1,812,293 | +0.67(+1.31%) |
Jan 31, 2020 | 51.27 | 51.35 | 50.64 | 50.81 | 4,212,902 | -0.62(-1.21%) |
Jan 30, 2020 | 51.29 | 51.53 | 50.95 | 51.43 | 1,243,047 | -0.04(-0.07%) |
Jan 29, 2020 | 51.49 | 51.97 | 51.31 | 51.47 | 1,141,286 | +0.19(+0.37%) |
Jan 28, 2020 | 51.22 | 51.72 | 51.10 | 51.28 | 1,393,895 | +0.14(+0.27%) |
Jan 27, 2020 | 50.56 | 51.56 | 50.53 | 51.14 | 1,415,433 | -0.16(-0.32%) |
Jan 24, 2020 | 52.01 | 52.04 | 50.79 | 51.31 | 1,547,884 | -0.57(-1.09%) |
Jan 23, 2020 | 51.39 | 52.16 | 51.16 | 51.87 | 1,386,467 | +0.24(+0.46%) |
Jan 22, 2020 | 51.61 | 51.80 | 51.21 | 51.63 | 1,029,431 | -0.02(-0.04%) |
Jan 21, 2020 | 51.49 | 51.92 | 51.10 | 51.65 | 1,635,965 | -0.06(-0.12%) |
Jan 17, 2020 | 51.85 | 52.17 | 51.60 | 51.72 | 1,115,710 | +0.00(+0.00%) |
Jan 16, 2020 | 51.14 | 51.84 | 50.96 | 51.72 | 1,245,892 | +0.59(+1.16%) |
Jan 15, 2020 | 50.86 | 51.74 | 50.74 | 51.12 | 1,368,654 | -0.03(-0.05%) |
Jan 14, 2020 | 50.51 | 51.15 | 50.34 | 51.15 | 2,416,863 | +0.51(+1.01%) |
Jan 13, 2020 | 50.44 | 50.64 | 50.06 | 50.64 | 1,945,725 | +0.29(+0.58%) |
Jan 10, 2020 | 50.30 | 50.67 | 50.28 | 50.35 | 1,142,509 | +0.10(+0.20%) |
Jan 09, 2020 | 50.39 | 50.46 | 49.65 | 50.25 | 1,466,970 | -0.05(-0.11%) |
Jan 08, 2020 | 49.93 | 50.71 | 49.44 | 50.30 | 2,164,737 | +0.48(+0.97%) |
Jan 07, 2020 | 49.72 | 50.10 | 49.49 | 49.82 | 2,611,204 | -0.13(-0.26%) |
Jan 06, 2020 | 49.10 | 50.26 | 48.96 | 49.94 | 2,657,957 | +1.14(+2.34%) |
Jan 03, 2020 | 48.56 | 48.88 | 48.17 | 48.80 | 2,138,773 | -0.15(-0.30%) |
Jan 02, 2020 | 49.60 | 49.75 | 48.54 | 48.95 | 1,937,569 | -0.33(-0.67%) |
Dec 31, 2019 | 49.15 | 49.40 | 48.71 | 49.28 | 1,799,028 | +0.22(+0.45%) |
Dec 30, 2019 | 49.23 | 49.34 | 48.87 | 49.06 | 1,526,336 | -0.16(-0.32%) |
Dec 27, 2019 | 49.18 | 49.34 | 48.93 | 49.21 | 1,186,591 | +0.20(+0.41%) |
Dec 26, 2019 | 48.71 | 49.01 | 48.65 | 49.01 | 869,597 | +0.30(+0.62%) |
Dec 24, 2019 | 48.43 | 49.02 | 48.29 | 48.71 | 817,750 | +0.21(+0.43%) |
Dec 23, 2019 | 49.40 | 49.60 | 48.33 | 48.50 | 3,030,930 | -0.74(-1.50%) |
Dec 20, 2019 | 49.33 | 50.22 | 49.08 | 49.24 | 6,943,002 | +0.56(+1.15%) |
Dec 19, 2019 | 48.30 | 48.86 | 47.94 | 48.68 | 3,066,623 | +0.27(+0.57%) |
Dec 18, 2019 | 48.03 | 48.43 | 47.84 | 48.41 | 2,788,656 | +0.46(+0.95%) |
Dec 17, 2019 | 47.36 | 48.11 | 47.36 | 47.95 | 1,400,114 | +0.43(+0.90%) |
Dec 16, 2019 | 46.81 | 47.72 | 46.62 | 47.52 | 3,168,573 | +1.07(+2.30%) |
Dec 13, 2019 | 47.14 | 47.46 | 46.32 | 46.45 | 1,743,024 | -0.50(-1.07%) |
Dec 12, 2019 | 46.77 | 47.38 | 46.70 | 46.95 | 1,450,917 | +0.17(+0.37%) |
Dec 11, 2019 | 47.06 | 47.14 | 46.49 | 46.78 | 1,229,973 | -0.04(-0.08%) |
Dec 10, 2019 | 46.95 | 47.03 | 46.41 | 46.82 | 1,853,073 | -0.29(-0.62%) |
Dec 09, 2019 | 46.68 | 47.20 | 46.62 | 47.11 | 1,767,614 | +0.43(+0.92%) |
Dec 06, 2019 | 46.34 | 46.81 | 46.20 | 46.68 | 1,161,870 | +0.65(+1.41%) |
Dec 05, 2019 | 46.69 | 46.95 | 45.74 | 46.03 | 1,649,778 | -0.71(-1.53%) |
Dec 04, 2019 | 45.83 | 47.22 | 45.80 | 46.74 | 2,058,276 | +0.94(+2.06%) |
Dec 03, 2019 | 46.22 | 46.40 | 45.55 | 45.80 | 1,804,506 | -0.52(-1.12%) |