Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.85 | 40.47 | 38.48 | 40.14 | 3,968,048 | -0.43(-1.07%) |
Feb 27, 2020 | 41.32 | 41.71 | 39.76 | 40.57 | 3,876,460 | -1.37(-3.26%) |
Feb 26, 2020 | 42.49 | 43.04 | 41.77 | 41.94 | 3,664,779 | -0.59(-1.38%) |
Feb 25, 2020 | 44.15 | 44.22 | 42.52 | 42.53 | 3,049,317 | -1.59(-3.60%) |
Feb 24, 2020 | 43.84 | 44.27 | 43.34 | 44.12 | 1,814,598 | -0.36(-0.81%) |
Feb 21, 2020 | 44.58 | 44.73 | 44.27 | 44.48 | 1,648,076 | -0.26(-0.58%) |
Feb 20, 2020 | 44.87 | 44.87 | 44.32 | 44.74 | 1,985,906 | +0.07(+0.15%) |
Feb 19, 2020 | 44.57 | 44.78 | 44.41 | 44.67 | 1,273,101 | +0.21(+0.46%) |
Feb 18, 2020 | 44.00 | 44.60 | 43.94 | 44.47 | 2,802,343 | +0.27(+0.62%) |
Feb 14, 2020 | 44.00 | 44.44 | 43.65 | 44.19 | 1,303,294 | +0.61(+1.40%) |
Feb 13, 2020 | 43.78 | 44.00 | 43.48 | 43.58 | 1,937,260 | -0.23(-0.52%) |
Feb 12, 2020 | 43.64 | 44.30 | 43.51 | 43.81 | 918,493 | +0.49(+1.12%) |
Feb 11, 2020 | 43.70 | 43.83 | 42.98 | 43.33 | 1,126,311 | -0.12(-0.27%) |
Feb 10, 2020 | 43.41 | 43.81 | 43.35 | 43.44 | 1,318,210 | -0.19(-0.44%) |
Feb 07, 2020 | 43.60 | 44.08 | 43.30 | 43.63 | 1,542,888 | -0.11(-0.25%) |
Feb 06, 2020 | 43.96 | 44.37 | 43.63 | 43.74 | 1,733,162 | -0.05(-0.12%) |
Feb 05, 2020 | 44.04 | 44.92 | 43.64 | 43.80 | 2,878,830 | +0.14(+0.31%) |
Feb 04, 2020 | 43.54 | 44.26 | 43.54 | 43.66 | 1,383,434 | +0.35(+0.82%) |
Feb 03, 2020 | 44.41 | 44.62 | 43.26 | 43.31 | 1,552,485 | -1.09(-2.46%) |
Jan 31, 2020 | 44.67 | 45.23 | 44.33 | 44.40 | 1,920,117 | -0.38(-0.84%) |
Jan 30, 2020 | 45.85 | 45.85 | 44.32 | 44.77 | 2,976,791 | -1.55(-3.34%) |
Jan 29, 2020 | 46.35 | 46.58 | 46.09 | 46.32 | 1,175,087 | +0.09(+0.20%) |
Jan 28, 2020 | 45.88 | 46.81 | 45.88 | 46.23 | 1,601,209 | +0.40(+0.87%) |
Jan 27, 2020 | 45.88 | 45.93 | 45.52 | 45.83 | 1,171,972 | -0.42(-0.91%) |
Jan 24, 2020 | 46.84 | 46.94 | 45.95 | 46.25 | 899,437 | -0.55(-1.17%) |
Jan 23, 2020 | 46.44 | 46.97 | 45.86 | 46.80 | 1,259,906 | +0.34(+0.73%) |
Jan 22, 2020 | 47.02 | 47.02 | 46.43 | 46.46 | 2,429,420 | -0.45(-0.96%) |
Jan 21, 2020 | 46.69 | 47.26 | 46.36 | 46.91 | 2,018,357 | +0.35(+0.75%) |
Jan 17, 2020 | 46.95 | 47.01 | 46.44 | 46.56 | 1,503,854 | -0.46(-0.97%) |
Jan 16, 2020 | 46.90 | 47.13 | 46.59 | 47.02 | 865,771 | +0.25(+0.53%) |
Jan 15, 2020 | 47.02 | 47.26 | 46.76 | 46.77 | 1,503,463 | -0.30(-0.65%) |
Jan 14, 2020 | 47.02 | 47.26 | 46.87 | 47.08 | 2,450,619 | +0.16(+0.34%) |
Jan 13, 2020 | 46.47 | 47.18 | 46.24 | 46.92 | 2,283,349 | +0.53(+1.14%) |
Jan 10, 2020 | 46.03 | 46.40 | 45.83 | 46.39 | 1,536,342 | +0.35(+0.75%) |
Jan 09, 2020 | 46.00 | 46.19 | 45.61 | 46.04 | 1,262,043 | +0.07(+0.16%) |
Jan 08, 2020 | 45.72 | 46.01 | 45.61 | 45.97 | 1,283,177 | +0.25(+0.54%) |
Jan 07, 2020 | 45.87 | 45.87 | 45.15 | 45.72 | 1,387,189 | +0.07(+0.14%) |
Jan 06, 2020 | 45.36 | 45.87 | 45.34 | 45.66 | 1,373,707 | +0.27(+0.59%) |
Jan 03, 2020 | 45.54 | 45.61 | 44.81 | 45.39 | 1,283,350 | -0.06(-0.13%) |
Jan 02, 2020 | 45.57 | 45.67 | 45.27 | 45.45 | 993,688 | -0.03(-0.06%) |
Dec 31, 2019 | 44.35 | 45.48 | 44.12 | 45.48 | 2,772,827 | +1.13(+2.54%) |
Dec 30, 2019 | 44.70 | 44.99 | 44.24 | 44.35 | 1,494,831 | -0.34(-0.76%) |
Dec 27, 2019 | 44.86 | 45.11 | 44.64 | 44.69 | 1,101,278 | -0.17(-0.39%) |
Dec 26, 2019 | 44.71 | 45.01 | 44.64 | 44.86 | 1,522,396 | +0.09(+0.19%) |
Dec 24, 2019 | 44.81 | 44.91 | 44.43 | 44.77 | 859,207 | -0.18(-0.40%) |
Dec 23, 2019 | 45.22 | 45.45 | 44.64 | 44.96 | 1,432,188 | -0.26(-0.58%) |
Dec 20, 2019 | 45.21 | 45.31 | 44.93 | 45.22 | 2,546,377 | +0.04(+0.10%) |
Dec 19, 2019 | 45.53 | 45.83 | 44.94 | 45.17 | 1,889,802 | -0.46(-1.00%) |
Dec 18, 2019 | 45.57 | 46.04 | 45.37 | 45.63 | 1,547,051 | +0.15(+0.33%) |
Dec 17, 2019 | 45.90 | 46.54 | 45.32 | 45.48 | 1,991,175 | -0.22(-0.48%) |
Dec 16, 2019 | 45.28 | 45.94 | 45.22 | 45.69 | 1,634,315 | +0.35(+0.77%) |
Dec 13, 2019 | 45.26 | 45.37 | 44.54 | 45.35 | 1,620,535 | +0.17(+0.37%) |
Dec 12, 2019 | 44.44 | 45.41 | 44.42 | 45.18 | 2,274,669 | +0.51(+1.15%) |
Dec 11, 2019 | 43.76 | 44.67 | 43.72 | 44.67 | 1,753,449 | +0.87(+1.98%) |
Dec 10, 2019 | 43.81 | 44.09 | 43.54 | 43.80 | 1,881,818 | +0.28(+0.65%) |
Dec 09, 2019 | 42.79 | 43.58 | 42.64 | 43.52 | 1,782,601 | +0.73(+1.71%) |
Dec 06, 2019 | 42.62 | 43.05 | 42.62 | 42.79 | 1,034,504 | +0.14(+0.32%) |
Dec 05, 2019 | 42.57 | 43.08 | 42.56 | 42.65 | 1,006,100 | +0.06(+0.14%) |
Dec 04, 2019 | 42.55 | 42.84 | 42.11 | 42.59 | 981,652 | +0.21(+0.49%) |
Dec 03, 2019 | 42.22 | 42.93 | 42.05 | 42.38 | 907,177 | -0.12(-0.27%) |