Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.58 | 46.29 | 42.01 | 46.11 | 15,128,359 | +0.47(+1.03%) |
Feb 27, 2020 | 46.42 | 47.67 | 44.98 | 45.64 | 12,189,889 | -2.32(-4.84%) |
Feb 26, 2020 | 47.98 | 49.40 | 47.93 | 47.96 | 6,693,698 | -0.40(-0.83%) |
Feb 25, 2020 | 50.60 | 50.72 | 47.96 | 48.36 | 7,426,451 | -1.79(-3.57%) |
Feb 24, 2020 | 50.06 | 51.07 | 47.70 | 50.15 | 8,604,954 | -2.30(-4.39%) |
Feb 21, 2020 | 53.11 | 53.25 | 52.22 | 52.45 | 4,902,392 | -1.03(-1.92%) |
Feb 20, 2020 | 53.74 | 54.12 | 52.36 | 53.48 | 3,926,978 | -0.27(-0.49%) |
Feb 19, 2020 | 53.45 | 54.32 | 53.36 | 53.75 | 3,963,704 | +0.68(+1.27%) |
Feb 18, 2020 | 53.88 | 54.36 | 53.03 | 53.07 | 5,306,448 | -0.84(-1.56%) |
Feb 14, 2020 | 54.01 | 54.21 | 53.52 | 53.91 | 3,294,962 | +0.01(+0.02%) |
Feb 13, 2020 | 53.78 | 54.43 | 53.53 | 53.90 | 4,490,794 | +0.08(+0.14%) |
Feb 12, 2020 | 54.88 | 55.16 | 53.78 | 53.82 | 5,278,179 | -1.34(-2.42%) |
Feb 11, 2020 | 55.21 | 55.64 | 55.01 | 55.16 | 3,599,114 | +0.26(+0.47%) |
Feb 10, 2020 | 53.54 | 54.93 | 53.52 | 54.90 | 3,946,463 | +1.16(+2.15%) |
Feb 07, 2020 | 54.04 | 54.69 | 53.04 | 53.75 | 5,090,739 | -0.72(-1.32%) |
Feb 06, 2020 | 54.09 | 54.53 | 53.38 | 54.47 | 3,390,834 | +0.41(+0.75%) |
Feb 05, 2020 | 54.15 | 54.62 | 53.46 | 54.06 | 3,850,737 | +0.39(+0.73%) |
Feb 04, 2020 | 52.02 | 54.03 | 51.98 | 53.67 | 4,919,324 | +2.33(+4.54%) |
Feb 03, 2020 | 52.25 | 52.36 | 51.33 | 51.34 | 3,773,519 | -0.47(-0.90%) |
Jan 31, 2020 | 51.74 | 51.85 | 50.57 | 51.80 | 7,224,888 | -0.03(-0.07%) |
Jan 30, 2020 | 53.00 | 53.86 | 50.90 | 51.84 | 10,085,925 | -1.31(-2.46%) |
Jan 29, 2020 | 52.73 | 53.56 | 52.55 | 53.14 | 5,044,696 | +0.87(+1.67%) |
Jan 28, 2020 | 52.07 | 52.87 | 51.87 | 52.27 | 4,391,614 | +0.36(+0.70%) |
Jan 27, 2020 | 50.76 | 52.30 | 50.36 | 51.91 | 4,390,170 | -0.87(-1.64%) |
Jan 24, 2020 | 54.37 | 54.44 | 52.31 | 52.77 | 8,813,901 | -1.33(-2.46%) |
Jan 23, 2020 | 53.33 | 54.09 | 53.10 | 54.10 | 5,658,365 | +0.77(+1.45%) |
Jan 22, 2020 | 52.07 | 53.55 | 52.04 | 53.33 | 5,509,708 | +1.59(+3.07%) |
Jan 21, 2020 | 51.32 | 52.39 | 51.03 | 51.74 | 5,804,182 | +0.20(+0.40%) |
Jan 17, 2020 | 51.55 | 52.07 | 51.23 | 51.54 | 5,041,601 | +0.52(+1.01%) |
Jan 16, 2020 | 49.80 | 51.06 | 49.78 | 51.02 | 6,981,604 | +1.63(+3.30%) |
Jan 15, 2020 | 48.92 | 49.78 | 48.88 | 49.39 | 4,193,912 | +0.10(+0.21%) |
Jan 14, 2020 | 49.67 | 49.91 | 49.21 | 49.29 | 3,078,457 | -0.27(-0.55%) |
Jan 13, 2020 | 49.10 | 49.78 | 48.67 | 49.56 | 3,859,540 | +0.60(+1.23%) |
Jan 10, 2020 | 49.22 | 49.36 | 48.77 | 48.96 | 5,865,992 | -0.11(-0.22%) |
Jan 09, 2020 | 48.48 | 49.54 | 48.26 | 49.07 | 5,170,037 | +0.94(+1.96%) |
Jan 08, 2020 | 47.42 | 48.34 | 47.40 | 48.13 | 3,434,390 | +0.71(+1.50%) |
Jan 07, 2020 | 47.44 | 47.77 | 47.32 | 47.42 | 3,147,004 | +0.00(+0.00%) |
Jan 06, 2020 | 46.83 | 47.44 | 46.69 | 47.42 | 2,951,611 | -0.08(-0.18%) |
Jan 03, 2020 | 46.85 | 47.55 | 46.60 | 47.50 | 2,842,399 | +0.17(+0.36%) |
Jan 02, 2020 | 47.67 | 47.89 | 47.13 | 47.33 | 3,975,953 | -0.12(-0.25%) |
Dec 31, 2019 | 47.50 | 47.76 | 47.19 | 47.45 | 1,935,604 | -0.05(-0.11%) |
Dec 30, 2019 | 47.65 | 47.67 | 47.05 | 47.50 | 2,267,025 | -0.12(-0.25%) |
Dec 27, 2019 | 47.84 | 48.09 | 47.54 | 47.62 | 2,041,349 | -0.14(-0.28%) |
Dec 26, 2019 | 47.04 | 47.86 | 46.99 | 47.76 | 2,535,436 | +0.76(+1.62%) |
Dec 24, 2019 | 46.87 | 47.15 | 46.72 | 46.99 | 1,459,572 | +0.09(+0.20%) |
Dec 23, 2019 | 47.40 | 47.65 | 46.88 | 46.90 | 2,814,806 | -0.43(-0.91%) |
Dec 20, 2019 | 47.21 | 47.48 | 46.72 | 47.33 | 4,595,866 | +0.04(+0.09%) |
Dec 19, 2019 | 46.32 | 47.30 | 46.24 | 47.29 | 4,794,527 | +0.96(+2.07%) |
Dec 18, 2019 | 46.22 | 46.51 | 45.95 | 46.33 | 3,997,170 | +0.03(+0.07%) |
Dec 17, 2019 | 46.42 | 46.45 | 45.87 | 46.30 | 4,151,050 | +0.04(+0.09%) |
Dec 16, 2019 | 45.76 | 46.49 | 45.65 | 46.26 | 4,207,207 | +0.76(+1.68%) |
Dec 13, 2019 | 45.81 | 46.14 | 45.40 | 45.49 | 3,159,635 | -0.46(-1.00%) |
Dec 12, 2019 | 46.63 | 46.83 | 45.83 | 45.95 | 4,205,278 | -0.64(-1.37%) |
Dec 11, 2019 | 46.23 | 46.65 | 46.08 | 46.59 | 2,892,891 | +0.43(+0.94%) |
Dec 10, 2019 | 46.01 | 46.46 | 45.88 | 46.15 | 4,681,480 | +0.23(+0.50%) |
Dec 09, 2019 | 46.00 | 46.46 | 45.76 | 45.92 | 4,623,719 | +0.19(+0.41%) |
Dec 06, 2019 | 45.81 | 46.21 | 45.74 | 45.74 | 3,342,008 | +0.34(+0.75%) |
Dec 05, 2019 | 45.35 | 45.74 | 45.17 | 45.40 | 4,624,766 | +0.36(+0.79%) |
Dec 04, 2019 | 45.04 | 45.37 | 44.89 | 45.04 | 3,185,113 | +0.08(+0.19%) |
Dec 03, 2019 | 44.41 | 45.05 | 43.92 | 44.96 | 4,917,782 | +0.08(+0.19%) |