Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.94 | 41.59 | 40.09 | 41.07 | 4,407,900 | -1.11(-2.62%) |
Feb 27, 2020 | 42.49 | 43.76 | 41.89 | 42.18 | 4,540,290 | -1.09(-2.51%) |
Feb 26, 2020 | 44.14 | 44.55 | 43.25 | 43.27 | 2,759,807 | -1.09(-2.45%) |
Feb 25, 2020 | 46.24 | 46.24 | 44.25 | 44.35 | 2,954,659 | -1.63(-3.54%) |
Feb 24, 2020 | 45.82 | 46.33 | 45.73 | 45.98 | 1,326,987 | -1.16(-2.47%) |
Feb 21, 2020 | 47.34 | 47.48 | 47.01 | 47.15 | 1,024,151 | -0.25(-0.53%) |
Feb 20, 2020 | 46.97 | 47.45 | 46.66 | 47.40 | 956,346 | +0.30(+0.63%) |
Feb 19, 2020 | 47.34 | 47.51 | 47.06 | 47.10 | 766,559 | +0.04(+0.08%) |
Feb 18, 2020 | 47.22 | 47.46 | 46.84 | 47.06 | 1,341,282 | -0.32(-0.67%) |
Feb 14, 2020 | 47.21 | 47.45 | 46.99 | 47.38 | 842,899 | +0.21(+0.45%) |
Feb 13, 2020 | 46.97 | 47.37 | 46.94 | 47.17 | 680,508 | -0.05(-0.10%) |
Feb 12, 2020 | 47.15 | 47.28 | 46.90 | 47.21 | 931,222 | +0.22(+0.47%) |
Feb 11, 2020 | 46.64 | 47.03 | 46.52 | 46.99 | 1,008,443 | +0.43(+0.93%) |
Feb 10, 2020 | 46.11 | 46.58 | 46.02 | 46.56 | 609,770 | +0.42(+0.92%) |
Feb 07, 2020 | 46.31 | 46.46 | 46.09 | 46.13 | 1,861,025 | -0.30(-0.64%) |
Feb 06, 2020 | 46.80 | 46.90 | 46.32 | 46.43 | 1,127,167 | -0.19(-0.41%) |
Feb 05, 2020 | 46.10 | 46.66 | 45.97 | 46.63 | 1,131,873 | +0.90(+1.96%) |
Feb 04, 2020 | 46.09 | 46.17 | 45.64 | 45.73 | 1,210,165 | +0.21(+0.47%) |
Feb 03, 2020 | 45.49 | 45.82 | 45.46 | 45.52 | 1,462,076 | +0.29(+0.64%) |
Jan 31, 2020 | 46.26 | 46.37 | 45.12 | 45.23 | 2,203,067 | -1.12(-2.41%) |
Jan 30, 2020 | 46.17 | 46.56 | 45.90 | 46.35 | 1,475,898 | -0.06(-0.12%) |
Jan 29, 2020 | 46.98 | 47.16 | 46.29 | 46.40 | 1,473,406 | -0.42(-0.90%) |
Jan 28, 2020 | 46.27 | 47.12 | 46.19 | 46.83 | 1,867,582 | +0.90(+1.95%) |
Jan 27, 2020 | 45.62 | 46.27 | 45.54 | 45.93 | 1,923,059 | -0.38(-0.81%) |
Jan 24, 2020 | 46.96 | 47.09 | 46.07 | 46.31 | 2,098,990 | -0.62(-1.31%) |
Jan 23, 2020 | 46.35 | 47.06 | 46.17 | 46.92 | 2,546,209 | +0.55(+1.18%) |
Jan 22, 2020 | 46.33 | 46.72 | 46.18 | 46.38 | 2,021,597 | +0.18(+0.40%) |
Jan 21, 2020 | 45.73 | 46.24 | 45.69 | 46.19 | 2,631,052 | +0.37(+0.80%) |
Jan 17, 2020 | 46.09 | 46.18 | 45.80 | 45.83 | 2,477,282 | -0.01(-0.02%) |
Jan 16, 2020 | 45.71 | 45.87 | 45.50 | 45.84 | 1,281,556 | +0.35(+0.76%) |
Jan 15, 2020 | 44.88 | 45.58 | 44.88 | 45.49 | 2,310,937 | +0.54(+1.20%) |
Jan 14, 2020 | 44.77 | 45.14 | 44.71 | 44.95 | 1,821,184 | +0.16(+0.37%) |
Jan 13, 2020 | 44.49 | 44.82 | 44.44 | 44.79 | 1,554,751 | +0.37(+0.82%) |
Jan 10, 2020 | 44.38 | 44.66 | 44.18 | 44.42 | 1,063,413 | +0.06(+0.13%) |
Jan 09, 2020 | 44.45 | 44.62 | 44.29 | 44.36 | 1,339,405 | +0.10(+0.22%) |
Jan 08, 2020 | 44.16 | 44.75 | 44.04 | 44.27 | 2,417,486 | +0.42(+0.97%) |
Jan 07, 2020 | 43.96 | 44.15 | 43.83 | 43.84 | 3,400,349 | -0.20(-0.46%) |
Jan 06, 2020 | 43.49 | 44.07 | 43.42 | 44.05 | 1,896,870 | +0.33(+0.75%) |
Jan 03, 2020 | 43.47 | 43.81 | 43.47 | 43.72 | 911,660 | -0.23(-0.53%) |
Jan 02, 2020 | 44.00 | 44.09 | 43.54 | 43.95 | 1,494,092 | +0.13(+0.31%) |
Dec 31, 2019 | 43.62 | 43.96 | 43.58 | 43.81 | 977,098 | +0.07(+0.15%) |
Dec 30, 2019 | 43.84 | 43.90 | 43.51 | 43.75 | 1,088,649 | -0.11(-0.24%) |
Dec 27, 2019 | 43.94 | 44.05 | 43.81 | 43.85 | 843,522 | -0.09(-0.20%) |
Dec 26, 2019 | 44.07 | 44.07 | 43.66 | 43.94 | 1,901,069 | -0.05(-0.11%) |
Dec 24, 2019 | 43.72 | 44.01 | 43.72 | 43.99 | 1,067,256 | +0.27(+0.62%) |
Dec 23, 2019 | 44.12 | 44.25 | 43.69 | 43.72 | 1,973,747 | -0.34(-0.76%) |
Dec 20, 2019 | 43.63 | 44.12 | 43.63 | 44.06 | 3,361,729 | +0.44(+1.02%) |
Dec 19, 2019 | 43.70 | 43.76 | 43.37 | 43.61 | 2,477,304 | -0.17(-0.39%) |
Dec 18, 2019 | 44.01 | 44.14 | 43.62 | 43.78 | 1,752,290 | -0.20(-0.46%) |
Dec 17, 2019 | 44.10 | 44.26 | 43.91 | 43.99 | 1,648,133 | -0.10(-0.22%) |
Dec 16, 2019 | 44.11 | 44.34 | 43.95 | 44.08 | 1,469,653 | +0.10(+0.22%) |
Dec 13, 2019 | 44.12 | 44.26 | 43.75 | 43.99 | 2,122,297 | -0.12(-0.28%) |
Dec 12, 2019 | 44.19 | 44.42 | 44.04 | 44.11 | 2,987,429 | -0.08(-0.17%) |
Dec 11, 2019 | 43.77 | 44.23 | 43.66 | 44.19 | 971,064 | +0.38(+0.88%) |
Dec 10, 2019 | 44.03 | 44.06 | 43.68 | 43.80 | 975,998 | -0.26(-0.59%) |
Dec 09, 2019 | 44.08 | 44.28 | 43.93 | 44.06 | 1,187,495 | -0.12(-0.26%) |
Dec 06, 2019 | 44.37 | 44.44 | 44.10 | 44.18 | 1,947,304 | +0.19(+0.44%) |
Dec 05, 2019 | 43.58 | 44.03 | 43.58 | 43.99 | 1,277,661 | +0.43(+0.99%) |
Dec 04, 2019 | 43.27 | 43.76 | 43.27 | 43.55 | 1,617,272 | +0.37(+0.87%) |
Dec 03, 2019 | 43.24 | 43.26 | 42.92 | 43.18 | 2,295,791 | -0.34(-0.77%) |