Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.01 | 38.12 | 35.86 | 38.12 | 9,374,700 | +0.34(+0.90%) |
Feb 27, 2020 | 37.62 | 39.50 | 35.00 | 37.78 | 14,772,467 | -2.08(-5.22%) |
Feb 26, 2020 | 41.92 | 42.16 | 39.31 | 39.86 | 12,063,066 | -1.96(-4.69%) |
Feb 25, 2020 | 43.34 | 44.18 | 41.60 | 41.82 | 11,616,330 | -0.70(-1.65%) |
Feb 24, 2020 | 42.06 | 42.61 | 41.00 | 42.52 | 11,590,348 | -2.18(-4.88%) |
Feb 21, 2020 | 45.23 | 45.56 | 44.53 | 44.70 | 4,310,300 | -0.77(-1.69%) |
Feb 20, 2020 | 46.00 | 46.76 | 44.58 | 45.47 | 8,477,405 | -0.77(-1.67%) |
Feb 19, 2020 | 45.26 | 46.33 | 44.44 | 46.24 | 7,422,998 | +1.14(+2.53%) |
Feb 18, 2020 | 44.59 | 45.43 | 44.07 | 45.10 | 8,395,295 | +0.41(+0.92%) |
Feb 14, 2020 | 47.12 | 47.15 | 44.68 | 44.69 | 21,569,300 | -2.34(-4.98%) |
Feb 13, 2020 | 48.45 | 49.39 | 47.00 | 47.03 | 15,632,705 | -1.68(-3.45%) |
Feb 12, 2020 | 51.25 | 51.30 | 48.42 | 48.71 | 36,532,032 | -5.23(-9.70%) |
Feb 11, 2020 | 54.49 | 54.50 | 52.92 | 53.94 | 20,041,612 | +0.22(+0.41%) |
Feb 10, 2020 | 50.82 | 53.92 | 50.33 | 53.72 | 15,340,403 | +3.80(+7.61%) |
Feb 07, 2020 | 49.10 | 50.04 | 47.58 | 49.92 | 12,516,200 | +2.50(+5.27%) |
Feb 06, 2020 | 48.45 | 48.67 | 46.83 | 47.42 | 7,099,970 | -0.64(-1.33%) |
Feb 05, 2020 | 50.40 | 50.47 | 47.70 | 48.06 | 6,059,752 | -1.94(-3.88%) |
Feb 04, 2020 | 48.50 | 50.96 | 48.11 | 50.00 | 8,121,516 | +2.04(+4.25%) |
Feb 03, 2020 | 47.63 | 48.59 | 47.32 | 47.96 | 2,659,964 | +0.48(+1.01%) |
Jan 31, 2020 | 47.41 | 47.67 | 46.48 | 47.48 | 4,001,700 | -0.31(-0.65%) |
Jan 30, 2020 | 46.65 | 47.89 | 46.50 | 47.79 | 3,093,765 | +0.95(+2.03%) |
Jan 29, 2020 | 47.97 | 48.64 | 46.36 | 46.84 | 7,490,796 | -1.37(-2.84%) |
Jan 28, 2020 | 47.77 | 48.35 | 47.46 | 48.21 | 2,874,154 | +0.85(+1.79%) |
Jan 27, 2020 | 46.83 | 47.65 | 46.13 | 47.36 | 3,799,164 | -1.07(-2.21%) |
Jan 24, 2020 | 48.67 | 49.54 | 47.62 | 48.43 | 5,475,000 | -0.05(-0.10%) |
Jan 23, 2020 | 47.48 | 48.92 | 47.10 | 48.48 | 4,141,608 | +1.01(+2.13%) |
Jan 22, 2020 | 48.19 | 48.95 | 47.32 | 47.47 | 4,132,607 | -0.51(-1.06%) |
Jan 21, 2020 | 46.50 | 48.77 | 46.36 | 47.98 | 6,251,594 | +1.46(+3.14%) |
Jan 17, 2020 | 47.00 | 47.00 | 46.02 | 46.52 | 3,498,600 | -0.31(-0.66%) |
Jan 16, 2020 | 47.55 | 47.55 | 46.11 | 46.83 | 3,354,532 | -0.25(-0.53%) |
Jan 15, 2020 | 47.64 | 48.06 | 46.84 | 47.08 | 3,179,103 | -0.60(-1.26%) |
Jan 14, 2020 | 46.36 | 48.00 | 46.26 | 47.68 | 4,941,319 | +1.33(+2.87%) |
Jan 13, 2020 | 46.31 | 46.45 | 45.13 | 46.35 | 3,797,299 | +0.29(+0.63%) |
Jan 10, 2020 | 45.59 | 46.24 | 45.36 | 46.06 | 4,513,800 | +0.47(+1.03%) |
Jan 09, 2020 | 45.16 | 45.96 | 44.52 | 45.59 | 4,641,005 | +0.51(+1.13%) |
Jan 08, 2020 | 44.14 | 45.74 | 43.87 | 45.08 | 5,640,573 | +0.83(+1.88%) |
Jan 07, 2020 | 43.18 | 44.70 | 43.03 | 44.25 | 4,773,568 | +1.15(+2.67%) |
Jan 06, 2020 | 42.79 | 43.81 | 42.38 | 43.10 | 4,965,589 | -0.09(-0.21%) |
Jan 03, 2020 | 42.85 | 43.36 | 42.23 | 43.19 | 4,408,800 | -0.39(-0.89%) |
Jan 02, 2020 | 43.22 | 44.07 | 43.17 | 43.58 | 3,912,333 | +0.56(+1.30%) |
Dec 31, 2019 | 43.00 | 43.60 | 42.78 | 43.02 | 5,500,800 | -0.48(-1.10%) |
Dec 30, 2019 | 45.60 | 45.67 | 43.05 | 43.50 | 8,655,401 | -2.34(-5.10%) |
Dec 27, 2019 | 45.90 | 46.20 | 45.17 | 45.84 | 4,455,300 | +0.11(+0.24%) |
Dec 26, 2019 | 45.70 | 45.81 | 45.01 | 45.73 | 5,179,278 | +0.03(+0.07%) |
Dec 24, 2019 | 45.62 | 46.20 | 45.61 | 45.70 | 2,512,000 | +0.16(+0.35%) |
Dec 23, 2019 | 47.91 | 48.00 | 45.26 | 45.54 | 10,835,912 | -2.38(-4.97%) |
Dec 20, 2019 | 46.25 | 48.54 | 46.22 | 47.92 | 16,997,600 | +1.64(+3.54%) |
Dec 19, 2019 | 46.79 | 47.00 | 46.02 | 46.28 | 4,477,732 | -0.73(-1.55%) |
Dec 18, 2019 | 47.27 | 47.64 | 46.85 | 47.01 | 3,577,477 | -0.49(-1.03%) |
Dec 17, 2019 | 48.24 | 48.25 | 47.22 | 47.50 | 4,077,859 | -0.43(-0.90%) |
Dec 16, 2019 | 47.06 | 49.31 | 46.98 | 47.93 | 9,094,434 | +1.18(+2.52%) |
Dec 13, 2019 | 46.74 | 47.67 | 46.60 | 46.75 | 3,012,600 | +0.15(+0.32%) |
Dec 12, 2019 | 47.23 | 47.44 | 46.47 | 46.60 | 4,694,722 | -0.76(-1.60%) |
Dec 11, 2019 | 45.37 | 47.55 | 45.28 | 47.36 | 3,803,058 | +2.10(+4.64%) |
Dec 10, 2019 | 45.69 | 45.69 | 45.07 | 45.26 | 2,888,274 | -0.16(-0.35%) |
Dec 09, 2019 | 45.20 | 46.09 | 44.88 | 45.42 | 2,770,990 | +0.22(+0.49%) |
Dec 06, 2019 | 45.00 | 45.45 | 44.17 | 45.20 | 5,046,500 | +0.14(+0.31%) |
Dec 05, 2019 | 47.09 | 47.18 | 44.05 | 45.06 | 13,032,569 | -2.25(-4.76%) |
Dec 04, 2019 | 47.81 | 48.08 | 46.94 | 47.31 | 3,144,831 | -0.20(-0.42%) |
Dec 03, 2019 | 46.55 | 47.56 | 46.08 | 47.51 | 2,871,176 | +0.12(+0.25%) |