Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.36 | 40.80 | 38.01 | 40.79 | 19,657,502 | +1.09(+2.74%) |
Feb 27, 2020 | 41.78 | 41.79 | 39.70 | 39.70 | 17,421,162 | -3.40(-7.90%) |
Feb 26, 2020 | 45.51 | 45.70 | 43.05 | 43.10 | 13,825,891 | -2.24(-4.94%) |
Feb 25, 2020 | 47.61 | 47.75 | 45.10 | 45.35 | 12,401,772 | -2.15(-4.52%) |
Feb 24, 2020 | 47.30 | 47.97 | 47.16 | 47.49 | 12,285,377 | -1.74(-3.52%) |
Feb 21, 2020 | 49.13 | 49.37 | 48.66 | 49.23 | 6,192,450 | -0.37(-0.75%) |
Feb 20, 2020 | 49.91 | 50.16 | 49.35 | 49.60 | 6,831,869 | -0.32(-0.64%) |
Feb 19, 2020 | 49.49 | 50.00 | 49.43 | 49.92 | 6,208,924 | +0.81(+1.65%) |
Feb 18, 2020 | 49.20 | 49.34 | 48.61 | 49.11 | 4,674,664 | -0.27(-0.55%) |
Feb 14, 2020 | 49.59 | 49.78 | 49.01 | 49.38 | 4,991,211 | -0.17(-0.34%) |
Feb 13, 2020 | 49.78 | 50.08 | 49.36 | 49.55 | 7,117,446 | -0.44(-0.88%) |
Feb 12, 2020 | 50.10 | 51.15 | 49.80 | 49.99 | 7,056,185 | +0.88(+1.79%) |
Feb 11, 2020 | 49.23 | 49.36 | 48.69 | 49.11 | 7,344,025 | +0.70(+1.45%) |
Feb 10, 2020 | 48.06 | 48.63 | 47.85 | 48.41 | 8,076,295 | -0.10(-0.21%) |
Feb 07, 2020 | 48.36 | 48.82 | 48.15 | 48.51 | 6,075,363 | -0.35(-0.72%) |
Feb 06, 2020 | 49.41 | 49.41 | 48.46 | 48.86 | 7,055,789 | -0.31(-0.63%) |
Feb 05, 2020 | 47.91 | 49.31 | 47.53 | 49.17 | 15,412,369 | +1.92(+4.05%) |
Feb 04, 2020 | 49.29 | 50.04 | 47.20 | 47.25 | 16,019,231 | -2.25(-4.55%) |
Feb 03, 2020 | 49.69 | 50.47 | 49.23 | 49.50 | 8,386,917 | -0.21(-0.42%) |
Jan 31, 2020 | 50.19 | 50.53 | 49.45 | 49.71 | 9,173,180 | -1.22(-2.40%) |
Jan 30, 2020 | 49.98 | 51.02 | 49.84 | 50.93 | 8,285,480 | +0.33(+0.66%) |
Jan 29, 2020 | 51.52 | 51.59 | 50.41 | 50.60 | 4,904,566 | -0.58(-1.13%) |
Jan 28, 2020 | 51.53 | 51.59 | 50.94 | 51.17 | 5,767,982 | +0.12(+0.23%) |
Jan 27, 2020 | 51.33 | 51.72 | 50.89 | 51.06 | 8,752,465 | -1.32(-2.52%) |
Jan 24, 2020 | 52.45 | 52.45 | 51.90 | 52.38 | 6,801,877 | -0.44(-0.82%) |
Jan 23, 2020 | 51.87 | 52.99 | 51.54 | 52.81 | 7,410,562 | +0.11(+0.21%) |
Jan 22, 2020 | 53.37 | 53.37 | 52.55 | 52.71 | 8,068,976 | -0.85(-1.59%) |
Jan 21, 2020 | 54.01 | 54.24 | 53.48 | 53.56 | 8,337,537 | -0.87(-1.60%) |
Jan 17, 2020 | 54.60 | 54.73 | 54.24 | 54.43 | 5,697,222 | +0.00(+0.00%) |
Jan 16, 2020 | 54.70 | 54.88 | 54.16 | 54.43 | 5,158,851 | +0.06(+0.11%) |
Jan 15, 2020 | 54.37 | 54.65 | 53.90 | 54.37 | 4,702,305 | -0.12(-0.21%) |
Jan 14, 2020 | 54.55 | 54.65 | 54.09 | 54.49 | 7,315,871 | +0.01(+0.02%) |
Jan 13, 2020 | 54.67 | 54.80 | 54.27 | 54.48 | 4,393,904 | -0.24(-0.44%) |
Jan 10, 2020 | 55.09 | 55.37 | 54.65 | 54.72 | 8,647,393 | -0.54(-0.98%) |
Jan 09, 2020 | 54.01 | 55.33 | 53.78 | 55.26 | 7,179,154 | +0.95(+1.74%) |
Jan 08, 2020 | 55.58 | 55.73 | 53.97 | 54.32 | 7,735,058 | -1.29(-2.32%) |
Jan 07, 2020 | 55.57 | 55.62 | 54.99 | 55.61 | 7,145,426 | +0.00(+0.00%) |
Jan 06, 2020 | 55.44 | 55.99 | 55.11 | 55.61 | 10,548,959 | +0.65(+1.19%) |
Jan 03, 2020 | 56.08 | 56.15 | 54.43 | 54.96 | 7,572,625 | +0.20(+0.37%) |
Jan 02, 2020 | 54.60 | 54.94 | 54.24 | 54.75 | 4,928,894 | +0.36(+0.66%) |
Dec 31, 2019 | 53.66 | 54.51 | 53.45 | 54.40 | 4,351,432 | +0.35(+0.65%) |
Dec 30, 2019 | 54.43 | 54.58 | 53.98 | 54.04 | 4,381,837 | -0.31(-0.57%) |
Dec 27, 2019 | 54.54 | 54.90 | 54.04 | 54.35 | 6,472,991 | -0.02(-0.03%) |
Dec 26, 2019 | 54.45 | 54.99 | 54.24 | 54.37 | 5,780,599 | +0.28(+0.51%) |
Dec 24, 2019 | 54.17 | 54.80 | 54.04 | 54.09 | 3,811,777 | +0.06(+0.11%) |
Dec 23, 2019 | 53.26 | 54.23 | 53.08 | 54.04 | 8,392,265 | +0.74(+1.38%) |
Dec 20, 2019 | 53.47 | 53.55 | 52.89 | 53.30 | 13,160,339 | +0.44(+0.84%) |
Dec 19, 2019 | 52.68 | 53.01 | 52.61 | 52.86 | 6,213,206 | -0.01(-0.02%) |
Dec 18, 2019 | 53.09 | 53.50 | 52.82 | 52.86 | 6,693,021 | -0.27(-0.50%) |
Dec 17, 2019 | 52.61 | 53.35 | 52.61 | 53.13 | 7,425,444 | +0.59(+1.11%) |
Dec 16, 2019 | 52.74 | 53.17 | 52.30 | 52.55 | 6,682,878 | +0.10(+0.19%) |
Dec 13, 2019 | 53.07 | 53.59 | 52.27 | 52.45 | 8,326,755 | +0.09(+0.18%) |
Dec 12, 2019 | 51.43 | 52.66 | 51.33 | 52.35 | 6,171,978 | +0.76(+1.48%) |
Dec 11, 2019 | 51.33 | 51.73 | 51.05 | 51.59 | 4,733,237 | -0.07(-0.13%) |
Dec 10, 2019 | 51.73 | 51.87 | 51.30 | 51.66 | 5,535,498 | -0.06(-0.11%) |
Dec 09, 2019 | 51.51 | 52.04 | 51.34 | 51.72 | 6,284,264 | -0.12(-0.23%) |
Dec 06, 2019 | 50.45 | 51.97 | 50.30 | 51.84 | 9,936,396 | +1.78(+3.56%) |
Dec 05, 2019 | 51.02 | 51.24 | 49.72 | 50.05 | 6,033,770 | -0.66(-1.30%) |
Dec 04, 2019 | 49.65 | 51.07 | 49.50 | 50.71 | 9,608,028 | +1.46(+2.95%) |
Dec 03, 2019 | 49.97 | 50.11 | 49.02 | 49.26 | 7,335,340 | -1.24(-2.45%) |