Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.56 | 37.81 | 35.43 | 37.69 | 6,662,803 | -0.46(-1.21%) |
Feb 27, 2020 | 38.66 | 38.91 | 38.03 | 38.15 | 5,155,093 | -1.57(-3.94%) |
Feb 26, 2020 | 40.03 | 40.43 | 39.66 | 39.72 | 2,999,641 | -0.40(-0.99%) |
Feb 25, 2020 | 41.11 | 41.17 | 39.93 | 40.12 | 4,361,283 | -0.66(-1.62%) |
Feb 24, 2020 | 40.45 | 41.01 | 39.77 | 40.78 | 5,712,259 | -1.43(-3.39%) |
Feb 21, 2020 | 41.73 | 42.53 | 41.64 | 42.21 | 2,642,816 | -0.17(-0.41%) |
Feb 20, 2020 | 42.63 | 42.75 | 42.11 | 42.38 | 2,213,618 | -0.69(-1.60%) |
Feb 19, 2020 | 43.25 | 43.25 | 42.81 | 43.07 | 1,902,813 | +0.07(+0.17%) |
Feb 18, 2020 | 43.04 | 43.27 | 42.90 | 43.00 | 1,671,375 | -0.21(-0.48%) |
Feb 14, 2020 | 43.08 | 43.29 | 43.01 | 43.21 | 1,955,887 | +0.14(+0.34%) |
Feb 13, 2020 | 42.94 | 43.18 | 42.70 | 43.06 | 2,275,294 | -0.28(-0.65%) |
Feb 12, 2020 | 42.90 | 43.52 | 42.90 | 43.34 | 3,443,824 | +0.61(+1.42%) |
Feb 11, 2020 | 42.21 | 42.97 | 42.11 | 42.74 | 5,052,627 | +0.91(+2.16%) |
Feb 10, 2020 | 41.75 | 41.92 | 41.51 | 41.83 | 3,909,751 | -0.04(-0.09%) |
Feb 07, 2020 | 41.96 | 42.00 | 41.47 | 41.87 | 3,578,192 | -0.26(-0.62%) |
Feb 06, 2020 | 42.83 | 42.92 | 42.12 | 42.13 | 5,347,205 | -0.57(-1.34%) |
Feb 05, 2020 | 43.41 | 43.53 | 42.58 | 42.70 | 4,668,598 | -0.08(-0.19%) |
Feb 04, 2020 | 43.04 | 43.04 | 42.54 | 42.78 | 4,624,471 | +0.44(+1.05%) |
Feb 03, 2020 | 41.83 | 42.68 | 41.76 | 42.34 | 4,048,066 | +0.81(+1.94%) |
Jan 31, 2020 | 41.89 | 42.15 | 41.43 | 41.53 | 4,179,434 | -0.82(-1.95%) |
Jan 30, 2020 | 42.39 | 42.61 | 41.96 | 42.36 | 2,632,862 | -0.42(-0.97%) |
Jan 29, 2020 | 42.46 | 42.95 | 42.23 | 42.77 | 4,211,777 | +0.44(+1.05%) |
Jan 28, 2020 | 41.65 | 42.45 | 41.51 | 42.33 | 2,931,468 | +1.07(+2.59%) |
Jan 27, 2020 | 41.55 | 41.71 | 41.09 | 41.26 | 5,426,868 | -1.20(-2.82%) |
Jan 24, 2020 | 43.01 | 43.05 | 42.35 | 42.46 | 5,202,485 | -0.47(-1.10%) |
Jan 23, 2020 | 42.93 | 43.04 | 42.45 | 42.93 | 3,571,955 | -0.34(-0.77%) |
Jan 22, 2020 | 43.37 | 43.64 | 43.21 | 43.26 | 3,764,423 | +0.14(+0.34%) |
Jan 21, 2020 | 43.32 | 43.39 | 42.99 | 43.12 | 3,937,309 | -0.36(-0.83%) |
Jan 17, 2020 | 42.84 | 43.58 | 42.74 | 43.48 | 5,968,365 | +0.73(+1.72%) |
Jan 16, 2020 | 42.14 | 42.75 | 41.98 | 42.75 | 3,971,827 | +0.83(+1.99%) |
Jan 15, 2020 | 41.86 | 42.25 | 41.81 | 41.91 | 2,904,647 | -0.13(-0.30%) |
Jan 14, 2020 | 42.36 | 42.36 | 41.74 | 42.04 | 4,762,931 | -0.26(-0.62%) |
Jan 13, 2020 | 42.10 | 42.36 | 41.94 | 42.30 | 2,665,358 | +0.29(+0.69%) |
Jan 10, 2020 | 42.10 | 42.42 | 41.92 | 42.01 | 4,135,045 | +0.23(+0.54%) |
Jan 09, 2020 | 42.02 | 42.03 | 41.58 | 41.79 | 3,334,511 | +0.03(+0.06%) |
Jan 08, 2020 | 41.66 | 42.00 | 41.32 | 41.76 | 2,713,486 | +0.37(+0.90%) |
Jan 07, 2020 | 41.72 | 41.85 | 41.31 | 41.39 | 6,280,257 | -0.39(-0.93%) |
Jan 06, 2020 | 41.57 | 42.02 | 41.57 | 41.78 | 4,889,597 | +0.19(+0.46%) |
Jan 03, 2020 | 41.33 | 41.91 | 41.30 | 41.59 | 2,600,966 | -0.31(-0.73%) |
Jan 02, 2020 | 41.13 | 41.89 | 40.84 | 41.89 | 3,235,222 | +1.11(+2.73%) |
Dec 31, 2019 | 40.79 | 41.12 | 40.73 | 40.78 | 1,899,130 | +0.05(+0.11%) |
Dec 30, 2019 | 41.66 | 41.66 | 40.60 | 40.73 | 2,899,039 | -0.83(-2.00%) |
Dec 27, 2019 | 41.50 | 41.84 | 41.43 | 41.57 | 1,575,928 | +0.09(+0.22%) |
Dec 26, 2019 | 41.31 | 41.49 | 41.13 | 41.48 | 1,156,695 | +0.26(+0.64%) |
Dec 24, 2019 | 41.42 | 41.42 | 41.14 | 41.22 | 491,925 | -0.14(-0.35%) |
Dec 23, 2019 | 41.49 | 41.60 | 41.24 | 41.36 | 2,333,772 | -0.15(-0.37%) |
Dec 20, 2019 | 41.93 | 41.96 | 41.51 | 41.51 | 2,538,137 | -0.20(-0.48%) |
Dec 19, 2019 | 42.02 | 42.07 | 41.56 | 41.71 | 3,225,398 | -0.23(-0.54%) |
Dec 18, 2019 | 41.48 | 42.02 | 41.43 | 41.94 | 2,771,949 | +0.54(+1.31%) |
Dec 17, 2019 | 41.56 | 41.65 | 41.22 | 41.40 | 3,674,666 | +0.03(+0.07%) |
Dec 16, 2019 | 41.68 | 41.72 | 40.84 | 41.37 | 2,941,208 | +0.33(+0.80%) |
Dec 13, 2019 | 40.65 | 41.20 | 40.58 | 41.04 | 4,168,291 | +0.54(+1.33%) |
Dec 12, 2019 | 40.17 | 40.61 | 40.07 | 40.50 | 3,855,852 | +0.48(+1.19%) |
Dec 11, 2019 | 39.38 | 40.06 | 39.34 | 40.03 | 2,942,874 | +0.69(+1.76%) |
Dec 10, 2019 | 38.62 | 39.35 | 38.62 | 39.34 | 3,317,182 | +0.65(+1.69%) |
Dec 09, 2019 | 38.81 | 39.14 | 38.61 | 38.68 | 3,313,495 | +0.11(+0.28%) |
Dec 06, 2019 | 38.92 | 38.96 | 38.47 | 38.57 | 2,962,874 | -0.19(-0.49%) |
Dec 05, 2019 | 38.77 | 39.03 | 38.64 | 38.76 | 2,770,127 | +0.13(+0.32%) |
Dec 04, 2019 | 38.67 | 38.77 | 38.53 | 38.64 | 2,324,970 | +0.22(+0.58%) |
Dec 03, 2019 | 38.36 | 38.63 | 38.22 | 38.41 | 2,332,538 | -0.25(-0.65%) |