Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.89 | 46.49 | 44.64 | 46.09 | 26,210,700 | -1.23(-2.60%) |
Feb 27, 2020 | 47.42 | 49.82 | 47.31 | 47.32 | 17,339,656 | -1.18(-2.44%) |
Feb 26, 2020 | 47.82 | 49.52 | 47.75 | 48.51 | 17,611,610 | +1.02(+2.14%) |
Feb 25, 2020 | 49.46 | 49.60 | 47.34 | 47.49 | 13,093,774 | -1.57(-3.21%) |
Feb 24, 2020 | 49.49 | 49.89 | 48.94 | 49.07 | 11,794,968 | -1.89(-3.71%) |
Feb 21, 2020 | 51.33 | 51.57 | 50.74 | 50.96 | 9,741,534 | -0.77(-1.50%) |
Feb 20, 2020 | 51.63 | 52.06 | 51.14 | 51.73 | 6,561,130 | +0.07(+0.13%) |
Feb 19, 2020 | 51.81 | 51.97 | 51.62 | 51.67 | 7,317,197 | -0.01(-0.02%) |
Feb 18, 2020 | 51.65 | 51.97 | 51.35 | 51.68 | 7,710,358 | -0.02(-0.04%) |
Feb 14, 2020 | 51.61 | 52.04 | 51.48 | 51.70 | 8,044,228 | +0.15(+0.29%) |
Feb 13, 2020 | 51.55 | 51.85 | 51.27 | 51.55 | 9,099,374 | -0.39(-0.75%) |
Feb 12, 2020 | 51.77 | 52.09 | 51.49 | 51.94 | 8,091,734 | +0.54(+1.05%) |
Feb 11, 2020 | 51.42 | 51.76 | 51.36 | 51.40 | 9,084,271 | +0.15(+0.29%) |
Feb 10, 2020 | 51.00 | 51.32 | 50.74 | 51.25 | 7,723,788 | +0.25(+0.49%) |
Feb 07, 2020 | 50.58 | 51.23 | 50.50 | 51.00 | 8,438,993 | +0.01(+0.02%) |
Feb 06, 2020 | 51.26 | 51.58 | 50.99 | 50.99 | 9,472,498 | -0.03(-0.05%) |
Feb 05, 2020 | 50.95 | 51.29 | 50.87 | 51.01 | 10,314,883 | +0.65(+1.30%) |
Feb 04, 2020 | 50.09 | 50.85 | 50.09 | 50.36 | 10,483,256 | +0.89(+1.79%) |
Feb 03, 2020 | 49.14 | 49.78 | 49.10 | 49.48 | 9,541,831 | +0.60(+1.22%) |
Jan 31, 2020 | 49.71 | 49.85 | 48.73 | 48.88 | 9,533,475 | -0.80(-1.61%) |
Jan 30, 2020 | 49.23 | 49.70 | 48.72 | 49.68 | 7,699,062 | +0.10(+0.21%) |
Jan 29, 2020 | 50.12 | 50.27 | 49.56 | 49.58 | 6,794,881 | -0.24(-0.49%) |
Jan 28, 2020 | 49.26 | 50.03 | 49.07 | 49.82 | 9,249,779 | +0.72(+1.46%) |
Jan 27, 2020 | 49.56 | 49.87 | 49.05 | 49.10 | 8,830,804 | -1.29(-2.55%) |
Jan 24, 2020 | 51.31 | 51.44 | 50.21 | 50.39 | 6,895,237 | -0.85(-1.66%) |
Jan 23, 2020 | 50.71 | 51.26 | 50.59 | 51.24 | 7,063,887 | +0.24(+0.48%) |
Jan 22, 2020 | 51.64 | 51.86 | 50.88 | 51.00 | 6,845,110 | -0.47(-0.91%) |
Jan 21, 2020 | 51.24 | 51.59 | 51.18 | 51.46 | 9,413,652 | +0.08(+0.16%) |
Jan 17, 2020 | 51.84 | 51.90 | 51.12 | 51.38 | 11,982,004 | -0.28(-0.54%) |
Jan 16, 2020 | 51.24 | 51.68 | 51.19 | 51.66 | 10,585,944 | +0.62(+1.22%) |
Jan 15, 2020 | 51.15 | 51.42 | 50.96 | 51.03 | 9,754,640 | -0.11(-0.22%) |
Jan 14, 2020 | 50.81 | 51.42 | 50.79 | 51.15 | 13,549,306 | +0.28(+0.55%) |
Jan 13, 2020 | 50.75 | 51.06 | 50.66 | 50.87 | 11,651,853 | +0.12(+0.24%) |
Jan 10, 2020 | 50.84 | 50.93 | 50.53 | 50.74 | 10,445,544 | +0.07(+0.13%) |
Jan 09, 2020 | 50.56 | 51.07 | 50.35 | 50.68 | 11,450,235 | +0.23(+0.46%) |
Jan 08, 2020 | 50.27 | 50.88 | 50.05 | 50.45 | 12,722,535 | +0.20(+0.39%) |
Jan 07, 2020 | 50.00 | 50.41 | 49.74 | 50.25 | 12,965,492 | +0.11(+0.22%) |
Jan 06, 2020 | 49.51 | 50.29 | 49.50 | 50.14 | 11,836,771 | +0.26(+0.52%) |
Jan 03, 2020 | 49.17 | 50.15 | 49.13 | 49.88 | 11,884,553 | -0.18(-0.35%) |
Jan 02, 2020 | 49.42 | 50.06 | 49.39 | 50.06 | 14,980,961 | +0.90(+1.83%) |
Dec 31, 2019 | 48.78 | 49.17 | 48.76 | 49.16 | 7,647,083 | +0.26(+0.53%) |
Dec 30, 2019 | 49.55 | 49.63 | 48.82 | 48.90 | 6,397,952 | -0.71(-1.42%) |
Dec 27, 2019 | 49.79 | 49.92 | 49.49 | 49.60 | 7,827,183 | -0.10(-0.21%) |
Dec 26, 2019 | 49.59 | 49.79 | 49.43 | 49.70 | 7,223,410 | +0.12(+0.24%) |
Dec 24, 2019 | 49.90 | 50.06 | 49.50 | 49.58 | 3,590,791 | -0.25(-0.50%) |
Dec 23, 2019 | 49.78 | 50.16 | 49.74 | 49.83 | 11,415,493 | +0.10(+0.21%) |
Dec 20, 2019 | 50.02 | 50.06 | 49.50 | 49.73 | 29,557,096 | +0.33(+0.68%) |
Dec 19, 2019 | 49.45 | 49.73 | 49.21 | 49.40 | 12,836,686 | -0.14(-0.28%) |
Dec 18, 2019 | 49.23 | 49.74 | 49.13 | 49.54 | 15,221,813 | +0.51(+1.04%) |
Dec 17, 2019 | 50.00 | 50.16 | 49.02 | 49.03 | 21,317,112 | -1.07(-2.13%) |
Dec 16, 2019 | 50.66 | 51.01 | 49.82 | 50.09 | 21,503,108 | -0.48(-0.95%) |
Dec 13, 2019 | 51.03 | 51.40 | 50.49 | 50.58 | 23,099,470 | -1.82(-3.47%) |
Dec 12, 2019 | 52.24 | 52.57 | 51.74 | 52.39 | 16,610,271 | +0.15(+0.28%) |
Dec 11, 2019 | 51.77 | 52.42 | 51.63 | 52.25 | 13,105,566 | +0.45(+0.88%) |
Dec 10, 2019 | 51.40 | 51.87 | 51.24 | 51.79 | 11,553,668 | +0.47(+0.92%) |
Dec 09, 2019 | 50.88 | 51.48 | 50.81 | 51.32 | 12,930,035 | +0.45(+0.88%) |
Dec 06, 2019 | 51.06 | 51.15 | 50.67 | 50.87 | 9,795,565 | +0.14(+0.27%) |
Dec 05, 2019 | 50.57 | 50.87 | 50.38 | 50.73 | 11,378,747 | +0.25(+0.50%) |
Dec 04, 2019 | 50.94 | 50.94 | 50.27 | 50.48 | 12,326,530 | -0.17(-0.33%) |
Dec 03, 2019 | 50.68 | 51.02 | 50.53 | 50.65 | 15,434,611 | -0.78(-1.52%) |