Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.63 | 39.93 | 38.26 | 39.82 | 5,156,699 | -0.51(-1.27%) |
Feb 27, 2020 | 40.91 | 41.33 | 40.32 | 40.33 | 1,942,920 | -0.83(-2.02%) |
Feb 26, 2020 | 42.48 | 42.48 | 41.15 | 41.16 | 2,788,013 | -1.09(-2.59%) |
Feb 25, 2020 | 42.46 | 42.66 | 42.00 | 42.26 | 2,031,867 | -0.12(-0.29%) |
Feb 24, 2020 | 41.96 | 42.56 | 41.91 | 42.38 | 2,679,329 | +0.05(+0.12%) |
Feb 21, 2020 | 42.12 | 42.60 | 42.12 | 42.33 | 1,114,395 | +0.19(+0.46%) |
Feb 20, 2020 | 42.11 | 42.20 | 41.78 | 42.13 | 1,433,870 | -0.04(-0.10%) |
Feb 19, 2020 | 42.49 | 42.63 | 41.91 | 42.18 | 2,084,860 | -0.36(-0.85%) |
Feb 18, 2020 | 42.66 | 43.19 | 42.38 | 42.54 | 2,946,888 | -0.39(-0.90%) |
Feb 14, 2020 | 42.75 | 43.09 | 42.60 | 42.93 | 1,505,991 | +0.25(+0.58%) |
Feb 13, 2020 | 42.45 | 42.69 | 42.20 | 42.68 | 1,521,448 | +0.16(+0.37%) |
Feb 12, 2020 | 42.93 | 42.96 | 42.41 | 42.52 | 1,141,139 | -0.49(-1.13%) |
Feb 11, 2020 | 42.99 | 43.30 | 42.94 | 43.01 | 1,366,775 | +0.03(+0.06%) |
Feb 10, 2020 | 43.24 | 43.31 | 42.82 | 42.98 | 1,177,765 | -0.16(-0.37%) |
Feb 07, 2020 | 42.59 | 43.24 | 42.34 | 43.14 | 1,826,883 | +0.64(+1.49%) |
Feb 06, 2020 | 42.91 | 43.04 | 42.17 | 42.50 | 2,035,850 | -0.74(-1.71%) |
Feb 05, 2020 | 43.01 | 43.32 | 42.93 | 43.24 | 1,679,998 | +0.30(+0.70%) |
Feb 04, 2020 | 43.33 | 43.51 | 42.89 | 42.94 | 1,376,571 | -0.19(-0.43%) |
Feb 03, 2020 | 42.90 | 43.22 | 42.77 | 43.13 | 1,288,677 | +0.42(+0.99%) |
Jan 31, 2020 | 43.18 | 43.47 | 42.66 | 42.71 | 2,263,690 | -0.56(-1.31%) |
Jan 30, 2020 | 42.72 | 43.28 | 42.61 | 43.27 | 1,850,268 | +0.61(+1.43%) |
Jan 29, 2020 | 43.13 | 43.13 | 42.59 | 42.66 | 1,457,318 | -0.48(-1.10%) |
Jan 28, 2020 | 43.03 | 43.40 | 42.98 | 43.14 | 1,501,524 | +0.10(+0.23%) |
Jan 27, 2020 | 42.78 | 43.39 | 42.75 | 43.04 | 2,105,724 | -0.02(-0.04%) |
Jan 24, 2020 | 43.34 | 43.64 | 42.79 | 43.06 | 2,340,740 | -0.15(-0.35%) |
Jan 23, 2020 | 42.75 | 43.42 | 42.54 | 43.21 | 4,838,035 | +0.34(+0.80%) |
Jan 22, 2020 | 42.86 | 43.09 | 42.74 | 42.87 | 1,834,520 | +0.01(+0.02%) |
Jan 21, 2020 | 42.38 | 42.97 | 42.27 | 42.86 | 2,679,158 | +0.48(+1.12%) |
Jan 17, 2020 | 42.42 | 42.64 | 42.34 | 42.38 | 2,440,452 | -0.06(-0.15%) |
Jan 16, 2020 | 42.22 | 42.45 | 42.11 | 42.44 | 1,750,487 | +0.27(+0.65%) |
Jan 15, 2020 | 41.95 | 42.34 | 41.93 | 42.17 | 2,976,322 | +0.21(+0.50%) |
Jan 14, 2020 | 42.13 | 42.18 | 41.88 | 41.96 | 2,324,717 | -0.16(-0.38%) |
Jan 13, 2020 | 42.12 | 42.39 | 41.90 | 42.11 | 1,715,362 | -0.01(-0.02%) |
Jan 10, 2020 | 41.96 | 42.35 | 41.81 | 42.12 | 1,516,869 | +0.10(+0.23%) |
Jan 09, 2020 | 41.77 | 42.08 | 41.34 | 42.03 | 2,298,784 | +0.24(+0.57%) |
Jan 08, 2020 | 42.61 | 42.61 | 41.65 | 41.79 | 2,544,455 | -0.74(-1.74%) |
Jan 07, 2020 | 42.51 | 42.81 | 42.41 | 42.53 | 2,163,306 | +0.03(+0.06%) |
Jan 06, 2020 | 42.46 | 42.54 | 42.02 | 42.50 | 4,940,633 | +0.07(+0.17%) |
Jan 03, 2020 | 42.46 | 42.60 | 42.33 | 42.43 | 1,892,661 | -0.05(-0.12%) |
Jan 02, 2020 | 43.33 | 43.42 | 42.37 | 42.49 | 1,974,876 | -0.81(-1.88%) |
Dec 31, 2019 | 43.15 | 43.31 | 42.82 | 43.30 | 1,676,950 | +0.15(+0.35%) |
Dec 30, 2019 | 43.20 | 43.41 | 43.00 | 43.15 | 1,467,086 | -0.18(-0.42%) |
Dec 27, 2019 | 43.04 | 43.36 | 42.93 | 43.34 | 949,126 | +0.39(+0.90%) |
Dec 26, 2019 | 43.14 | 43.24 | 42.84 | 42.95 | 2,205,163 | -0.18(-0.43%) |
Dec 24, 2019 | 43.10 | 43.28 | 42.96 | 43.13 | 479,927 | +0.11(+0.24%) |
Dec 23, 2019 | 43.27 | 43.32 | 42.86 | 43.03 | 1,287,256 | -0.05(-0.12%) |
Dec 20, 2019 | 42.42 | 43.16 | 42.25 | 43.08 | 7,153,717 | +0.83(+1.97%) |
Dec 19, 2019 | 42.49 | 42.72 | 42.11 | 42.25 | 2,652,223 | +0.00(+0.00%) |
Dec 18, 2019 | 42.19 | 42.33 | 42.08 | 42.25 | 1,943,972 | +0.40(+0.96%) |
Dec 17, 2019 | 41.92 | 42.20 | 41.75 | 41.85 | 1,716,531 | -0.18(-0.42%) |
Dec 16, 2019 | 42.01 | 42.07 | 41.70 | 42.02 | 1,557,652 | +0.09(+0.21%) |
Dec 13, 2019 | 41.70 | 42.18 | 41.68 | 41.93 | 1,498,675 | +0.13(+0.31%) |
Dec 12, 2019 | 41.97 | 42.16 | 41.70 | 41.80 | 1,674,165 | -0.24(-0.56%) |
Dec 11, 2019 | 42.42 | 42.45 | 41.98 | 42.04 | 2,276,154 | -0.36(-0.85%) |
Dec 10, 2019 | 42.16 | 42.76 | 42.01 | 42.40 | 2,487,656 | +0.13(+0.31%) |
Dec 09, 2019 | 41.84 | 42.34 | 41.79 | 42.27 | 2,560,319 | +0.43(+1.03%) |
Dec 06, 2019 | 41.91 | 42.32 | 41.72 | 41.84 | 2,714,187 | +0.11(+0.25%) |
Dec 05, 2019 | 42.50 | 42.87 | 41.69 | 41.73 | 5,164,097 | -0.74(-1.73%) |
Dec 04, 2019 | 41.61 | 42.84 | 41.61 | 42.47 | 6,454,975 | +0.78(+1.87%) |
Dec 03, 2019 | 41.15 | 41.92 | 41.03 | 41.69 | 5,616,803 | +0.39(+0.93%) |