Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.56 | 33.62 | 31.78 | 32.89 | 5,832,024 | -0.87(-2.58%) |
Feb 27, 2020 | 36.43 | 36.43 | 33.69 | 33.76 | 3,860,982 | -3.16(-8.56%) |
Feb 26, 2020 | 37.73 | 38.41 | 36.92 | 36.92 | 3,291,549 | -0.71(-1.89%) |
Feb 25, 2020 | 39.23 | 39.37 | 37.24 | 37.63 | 3,715,972 | -1.45(-3.71%) |
Feb 24, 2020 | 39.19 | 39.37 | 38.83 | 39.08 | 1,970,615 | -1.12(-2.78%) |
Feb 21, 2020 | 40.46 | 40.54 | 40.07 | 40.20 | 874,867 | -0.38(-0.93%) |
Feb 20, 2020 | 40.33 | 40.83 | 40.05 | 40.58 | 1,202,938 | +0.23(+0.56%) |
Feb 19, 2020 | 40.58 | 40.87 | 40.14 | 40.35 | 2,266,762 | -0.12(-0.30%) |
Feb 18, 2020 | 40.15 | 40.58 | 40.01 | 40.47 | 2,380,867 | +0.26(+0.64%) |
Feb 14, 2020 | 39.53 | 40.25 | 39.29 | 40.22 | 2,581,190 | +0.77(+1.94%) |
Feb 13, 2020 | 39.17 | 39.73 | 39.07 | 39.45 | 2,234,915 | +0.07(+0.17%) |
Feb 12, 2020 | 39.34 | 39.54 | 39.10 | 39.39 | 3,974,062 | +0.14(+0.36%) |
Feb 11, 2020 | 38.57 | 39.46 | 38.48 | 39.24 | 2,662,404 | +0.83(+2.16%) |
Feb 10, 2020 | 38.13 | 38.43 | 37.76 | 38.41 | 2,937,321 | -0.08(-0.22%) |
Feb 07, 2020 | 38.99 | 39.05 | 38.45 | 38.50 | 3,627,789 | -0.59(-1.50%) |
Feb 06, 2020 | 40.57 | 40.75 | 39.06 | 39.08 | 3,235,972 | -1.54(-3.79%) |
Feb 05, 2020 | 40.74 | 40.89 | 39.42 | 40.62 | 3,253,151 | -0.11(-0.28%) |
Feb 04, 2020 | 41.05 | 41.73 | 40.43 | 40.74 | 3,833,140 | -0.66(-1.60%) |
Feb 03, 2020 | 41.93 | 42.16 | 41.38 | 41.40 | 3,042,196 | -0.28(-0.68%) |
Jan 31, 2020 | 42.75 | 42.87 | 41.65 | 41.68 | 2,163,478 | -1.10(-2.56%) |
Jan 30, 2020 | 43.01 | 43.21 | 42.51 | 42.78 | 1,143,351 | -0.68(-1.56%) |
Jan 29, 2020 | 43.09 | 43.72 | 43.07 | 43.46 | 1,083,567 | +0.43(+1.01%) |
Jan 28, 2020 | 42.99 | 43.20 | 42.84 | 43.02 | 1,441,969 | +0.23(+0.53%) |
Jan 27, 2020 | 42.76 | 43.01 | 42.14 | 42.79 | 2,799,898 | -0.73(-1.67%) |
Jan 24, 2020 | 44.03 | 44.06 | 43.14 | 43.52 | 1,408,394 | -0.59(-1.35%) |
Jan 23, 2020 | 44.00 | 44.15 | 43.68 | 44.12 | 1,481,113 | -0.06(-0.13%) |
Jan 22, 2020 | 44.38 | 44.59 | 44.09 | 44.17 | 2,317,554 | +0.03(+0.06%) |
Jan 21, 2020 | 43.65 | 44.33 | 43.50 | 44.14 | 2,346,794 | +0.31(+0.71%) |
Jan 17, 2020 | 43.40 | 43.86 | 43.27 | 43.83 | 4,122,035 | -0.18(-0.41%) |
Jan 16, 2020 | 43.20 | 44.25 | 43.06 | 44.01 | 5,296,489 | +0.86(+1.99%) |
Jan 15, 2020 | 43.15 | 43.34 | 42.77 | 43.15 | 2,290,426 | -0.03(-0.07%) |
Jan 14, 2020 | 42.51 | 43.20 | 42.45 | 43.18 | 2,175,677 | +0.57(+1.33%) |
Jan 13, 2020 | 42.40 | 42.82 | 42.12 | 42.61 | 5,304,618 | +0.22(+0.51%) |
Jan 10, 2020 | 42.27 | 42.68 | 42.01 | 42.40 | 2,185,400 | +0.16(+0.38%) |
Jan 09, 2020 | 41.83 | 42.30 | 41.63 | 42.24 | 1,836,132 | +0.43(+1.04%) |
Jan 08, 2020 | 41.05 | 41.80 | 41.05 | 41.80 | 1,312,753 | +0.66(+1.61%) |
Jan 07, 2020 | 41.44 | 41.64 | 41.08 | 41.14 | 2,560,103 | -0.48(-1.16%) |
Jan 06, 2020 | 40.93 | 41.63 | 40.81 | 41.62 | 2,525,853 | +0.76(+1.87%) |
Jan 03, 2020 | 40.78 | 41.03 | 40.64 | 40.86 | 1,030,429 | -0.25(-0.60%) |
Jan 02, 2020 | 40.98 | 41.40 | 40.84 | 41.10 | 2,316,198 | +0.12(+0.30%) |
Dec 31, 2019 | 41.13 | 41.40 | 40.58 | 40.98 | 1,770,368 | -0.11(-0.28%) |
Dec 30, 2019 | 41.13 | 41.33 | 40.97 | 41.09 | 2,998,866 | +0.01(+0.02%) |
Dec 27, 2019 | 41.43 | 41.43 | 41.03 | 41.09 | 1,602,937 | -0.23(-0.55%) |
Dec 26, 2019 | 41.24 | 41.50 | 41.04 | 41.31 | 1,935,126 | +0.07(+0.16%) |
Dec 24, 2019 | 41.10 | 41.30 | 41.09 | 41.25 | 334,545 | +0.14(+0.34%) |
Dec 23, 2019 | 41.20 | 41.43 | 40.99 | 41.10 | 2,109,094 | -0.14(-0.34%) |
Dec 20, 2019 | 41.42 | 41.59 | 41.11 | 41.25 | 3,925,480 | -0.02(-0.05%) |
Dec 19, 2019 | 41.15 | 41.77 | 41.13 | 41.26 | 1,294,007 | +0.03(+0.07%) |
Dec 18, 2019 | 41.69 | 41.72 | 41.22 | 41.24 | 1,399,123 | -0.38(-0.91%) |
Dec 17, 2019 | 41.26 | 41.67 | 41.03 | 41.61 | 1,010,922 | +0.30(+0.73%) |
Dec 16, 2019 | 41.50 | 41.70 | 41.26 | 41.31 | 1,490,631 | -0.03(-0.07%) |
Dec 13, 2019 | 40.70 | 41.37 | 40.62 | 41.34 | 1,843,441 | +0.50(+1.23%) |
Dec 12, 2019 | 40.30 | 40.97 | 40.21 | 40.84 | 1,399,508 | +0.41(+1.00%) |
Dec 11, 2019 | 40.17 | 40.48 | 39.95 | 40.43 | 728,267 | +0.19(+0.47%) |
Dec 10, 2019 | 40.00 | 40.28 | 39.53 | 40.24 | 1,062,464 | +0.32(+0.80%) |
Dec 09, 2019 | 40.41 | 40.62 | 39.91 | 39.92 | 1,512,731 | -0.71(-1.74%) |
Dec 06, 2019 | 40.21 | 40.77 | 40.21 | 40.63 | 2,968,335 | +0.66(+1.65%) |
Dec 05, 2019 | 40.00 | 40.15 | 39.81 | 39.97 | 1,693,644 | +0.08(+0.21%) |
Dec 04, 2019 | 39.62 | 40.05 | 39.45 | 39.89 | 2,125,536 | +0.24(+0.60%) |
Dec 03, 2019 | 39.77 | 40.03 | 39.63 | 39.65 | 2,498,798 | -0.61(-1.52%) |