Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.79 | 44.60 | 42.81 | 44.60 | 3,437,433 | -0.36(-0.80%) |
Feb 27, 2020 | 45.67 | 46.54 | 44.05 | 44.96 | 3,495,358 | -1.56(-3.34%) |
Feb 26, 2020 | 46.33 | 47.76 | 46.22 | 46.51 | 3,415,320 | +0.29(+0.62%) |
Feb 25, 2020 | 48.69 | 48.69 | 46.20 | 46.22 | 2,533,912 | -2.50(-5.13%) |
Feb 24, 2020 | 48.85 | 49.08 | 48.07 | 48.72 | 1,898,710 | -0.98(-1.97%) |
Feb 21, 2020 | 49.47 | 49.87 | 49.32 | 49.70 | 1,820,616 | -0.11(-0.22%) |
Feb 20, 2020 | 49.20 | 49.83 | 49.06 | 49.81 | 1,238,179 | +0.48(+0.97%) |
Feb 19, 2020 | 48.88 | 49.52 | 48.47 | 49.33 | 1,878,452 | +0.39(+0.79%) |
Feb 18, 2020 | 49.58 | 49.85 | 48.52 | 48.95 | 2,654,111 | -0.72(-1.45%) |
Feb 14, 2020 | 49.87 | 50.15 | 49.33 | 49.67 | 2,362,262 | -0.10(-0.20%) |
Feb 13, 2020 | 49.69 | 50.10 | 48.96 | 49.76 | 2,483,955 | -0.13(-0.25%) |
Feb 12, 2020 | 54.92 | 55.68 | 49.88 | 49.89 | 7,198,113 | -2.29(-4.39%) |
Feb 11, 2020 | 52.38 | 52.76 | 52.03 | 52.18 | 2,102,496 | +0.19(+0.36%) |
Feb 10, 2020 | 51.76 | 52.18 | 51.61 | 51.99 | 1,464,005 | +0.05(+0.10%) |
Feb 07, 2020 | 51.33 | 52.06 | 51.26 | 51.94 | 1,089,410 | +0.25(+0.49%) |
Feb 06, 2020 | 52.38 | 52.48 | 51.69 | 51.69 | 1,398,003 | -0.47(-0.90%) |
Feb 05, 2020 | 51.27 | 52.21 | 51.27 | 52.16 | 1,656,579 | +1.00(+1.95%) |
Feb 04, 2020 | 51.12 | 51.52 | 51.08 | 51.16 | 1,538,230 | +0.54(+1.07%) |
Feb 03, 2020 | 50.12 | 50.99 | 50.11 | 50.62 | 1,843,117 | +0.66(+1.31%) |
Jan 31, 2020 | 50.41 | 50.49 | 49.79 | 49.96 | 4,284,555 | -0.61(-1.21%) |
Jan 30, 2020 | 50.43 | 50.67 | 50.10 | 50.57 | 1,264,189 | -0.04(-0.07%) |
Jan 29, 2020 | 50.63 | 51.10 | 50.45 | 50.61 | 1,160,697 | +0.19(+0.37%) |
Jan 28, 2020 | 50.37 | 50.85 | 50.24 | 50.42 | 1,417,603 | +0.13(+0.27%) |
Jan 27, 2020 | 49.71 | 50.70 | 49.68 | 50.29 | 1,439,507 | -0.16(-0.32%) |
Jan 24, 2020 | 51.14 | 51.17 | 49.94 | 50.45 | 1,574,211 | -0.56(-1.09%) |
Jan 23, 2020 | 50.53 | 51.29 | 50.30 | 51.01 | 1,410,048 | +0.23(+0.46%) |
Jan 22, 2020 | 50.74 | 50.93 | 50.36 | 50.77 | 1,046,939 | -0.02(-0.04%) |
Jan 21, 2020 | 50.63 | 51.05 | 50.24 | 50.79 | 1,663,790 | -0.06(-0.12%) |
Jan 17, 2020 | 50.99 | 51.29 | 50.74 | 50.85 | 1,134,686 | +0.00(+0.00%) |
Jan 16, 2020 | 50.29 | 50.97 | 50.11 | 50.85 | 1,267,082 | +0.58(+1.16%) |
Jan 15, 2020 | 50.01 | 50.87 | 49.89 | 50.27 | 1,391,932 | -0.03(-0.05%) |
Jan 14, 2020 | 49.67 | 50.29 | 49.49 | 50.29 | 2,457,969 | +0.50(+1.01%) |
Jan 13, 2020 | 49.59 | 49.79 | 49.23 | 49.79 | 1,978,818 | +0.29(+0.58%) |
Jan 10, 2020 | 49.46 | 49.83 | 49.44 | 49.50 | 1,161,941 | +0.10(+0.20%) |
Jan 09, 2020 | 49.55 | 49.61 | 48.82 | 49.41 | 1,491,920 | -0.05(-0.11%) |
Jan 08, 2020 | 49.10 | 49.86 | 48.61 | 49.46 | 2,201,555 | +0.48(+0.97%) |
Jan 07, 2020 | 48.89 | 49.26 | 48.66 | 48.98 | 2,655,615 | -0.13(-0.26%) |
Jan 06, 2020 | 48.28 | 49.42 | 48.14 | 49.11 | 2,703,164 | +1.12(+2.34%) |
Jan 03, 2020 | 47.75 | 48.07 | 47.36 | 47.98 | 2,175,150 | -0.14(-0.30%) |
Jan 02, 2020 | 48.77 | 48.92 | 47.72 | 48.13 | 1,970,523 | -0.32(-0.67%) |
Dec 31, 2019 | 48.33 | 48.58 | 47.89 | 48.45 | 1,829,626 | +0.22(+0.45%) |
Dec 30, 2019 | 48.41 | 48.52 | 48.06 | 48.24 | 1,552,296 | -0.15(-0.32%) |
Dec 27, 2019 | 48.36 | 48.52 | 48.12 | 48.39 | 1,206,772 | +0.20(+0.41%) |
Dec 26, 2019 | 47.89 | 48.19 | 47.83 | 48.19 | 884,387 | +0.30(+0.62%) |
Dec 24, 2019 | 47.62 | 48.20 | 47.48 | 47.89 | 831,658 | +0.21(+0.43%) |
Dec 23, 2019 | 48.58 | 48.77 | 47.52 | 47.69 | 3,082,480 | -0.73(-1.50%) |
Dec 20, 2019 | 48.51 | 49.38 | 48.26 | 48.42 | 7,061,089 | +0.55(+1.15%) |
Dec 19, 2019 | 47.49 | 48.05 | 47.14 | 47.87 | 3,118,780 | +0.27(+0.57%) |
Dec 18, 2019 | 47.23 | 47.62 | 47.04 | 47.60 | 2,836,086 | +0.45(+0.95%) |
Dec 17, 2019 | 46.56 | 47.30 | 46.56 | 47.15 | 1,423,927 | +0.42(+0.90%) |
Dec 16, 2019 | 46.02 | 46.92 | 45.85 | 46.73 | 3,222,465 | +1.05(+2.30%) |
Dec 13, 2019 | 46.35 | 46.66 | 45.55 | 45.67 | 1,772,670 | -0.49(-1.07%) |
Dec 12, 2019 | 45.99 | 46.59 | 45.92 | 46.17 | 1,475,594 | +0.17(+0.37%) |
Dec 11, 2019 | 46.28 | 46.35 | 45.71 | 46.00 | 1,250,893 | -0.04(-0.08%) |
Dec 10, 2019 | 46.17 | 46.24 | 45.64 | 46.03 | 1,884,590 | -0.29(-0.62%) |
Dec 09, 2019 | 45.90 | 46.41 | 45.84 | 46.32 | 1,797,677 | +0.42(+0.92%) |
Dec 06, 2019 | 45.57 | 46.02 | 45.42 | 45.90 | 1,181,631 | +0.64(+1.41%) |
Dec 05, 2019 | 45.91 | 46.16 | 44.97 | 45.26 | 1,677,838 | -0.70(-1.53%) |
Dec 04, 2019 | 45.06 | 46.43 | 45.04 | 45.96 | 2,093,283 | +0.93(+2.06%) |
Dec 03, 2019 | 45.45 | 45.62 | 44.78 | 45.04 | 1,835,198 | -0.51(-1.12%) |