Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.53 | 42.24 | 40.63 | 41.58 | 15,792,425 | -1.24(-2.90%) |
Feb 27, 2020 | 43.59 | 44.81 | 42.81 | 42.83 | 15,709,748 | -1.80(-4.04%) |
Feb 26, 2020 | 45.58 | 45.94 | 44.57 | 44.63 | 9,702,064 | -0.75(-1.66%) |
Feb 25, 2020 | 47.27 | 47.31 | 45.21 | 45.38 | 13,481,530 | -1.82(-3.86%) |
Feb 24, 2020 | 47.40 | 47.49 | 46.85 | 47.20 | 10,634,911 | -1.51(-3.09%) |
Feb 21, 2020 | 49.09 | 49.14 | 48.39 | 48.71 | 10,995,220 | -0.67(-1.36%) |
Feb 20, 2020 | 48.73 | 49.59 | 48.73 | 49.38 | 8,919,220 | +0.44(+0.89%) |
Feb 19, 2020 | 48.74 | 49.06 | 48.56 | 48.95 | 6,141,456 | +0.40(+0.83%) |
Feb 18, 2020 | 48.95 | 49.20 | 48.25 | 48.54 | 8,466,550 | -0.67(-1.35%) |
Feb 14, 2020 | 49.50 | 49.64 | 49.06 | 49.21 | 6,028,125 | -0.32(-0.65%) |
Feb 13, 2020 | 49.03 | 49.58 | 49.01 | 49.53 | 9,715,068 | +0.24(+0.48%) |
Feb 12, 2020 | 49.51 | 49.68 | 49.10 | 49.30 | 5,039,398 | +0.13(+0.27%) |
Feb 11, 2020 | 49.10 | 49.52 | 48.98 | 49.16 | 5,707,232 | +0.38(+0.77%) |
Feb 10, 2020 | 48.54 | 48.79 | 48.45 | 48.79 | 3,508,603 | -0.04(-0.09%) |
Feb 07, 2020 | 48.91 | 49.07 | 48.67 | 48.83 | 6,362,875 | -0.48(-0.98%) |
Feb 06, 2020 | 50.10 | 50.21 | 49.27 | 49.31 | 6,635,310 | -0.52(-1.04%) |
Feb 05, 2020 | 49.30 | 49.93 | 49.30 | 49.83 | 10,918,336 | +1.09(+2.24%) |
Feb 04, 2020 | 48.88 | 49.10 | 48.67 | 48.74 | 12,628,462 | +0.67(+1.40%) |
Feb 03, 2020 | 47.73 | 48.29 | 47.71 | 48.06 | 9,530,291 | +0.63(+1.33%) |
Jan 31, 2020 | 47.97 | 48.05 | 47.31 | 47.43 | 10,135,952 | -0.97(-2.01%) |
Jan 30, 2020 | 47.51 | 48.43 | 47.33 | 48.40 | 7,037,762 | +0.48(+1.00%) |
Jan 29, 2020 | 48.62 | 48.82 | 47.89 | 47.92 | 6,620,323 | -0.60(-1.23%) |
Jan 28, 2020 | 48.49 | 48.87 | 48.23 | 48.52 | 6,706,506 | +0.42(+0.87%) |
Jan 27, 2020 | 47.94 | 48.52 | 47.82 | 48.10 | 9,842,339 | -0.85(-1.73%) |
Jan 24, 2020 | 49.80 | 49.89 | 48.46 | 48.95 | 11,445,018 | -0.89(-1.79%) |
Jan 23, 2020 | 49.58 | 49.93 | 49.07 | 49.84 | 6,269,175 | +0.08(+0.16%) |
Jan 22, 2020 | 49.79 | 49.92 | 49.58 | 49.76 | 4,863,139 | +0.04(+0.09%) |
Jan 21, 2020 | 50.01 | 50.25 | 49.71 | 49.72 | 5,744,289 | -0.65(-1.29%) |
Jan 17, 2020 | 50.69 | 50.72 | 50.28 | 50.36 | 9,611,434 | +0.11(+0.23%) |
Jan 16, 2020 | 49.80 | 50.31 | 49.79 | 50.25 | 8,416,153 | +0.71(+1.43%) |
Jan 15, 2020 | 49.75 | 49.93 | 49.30 | 49.54 | 11,865,754 | -0.63(-1.26%) |
Jan 14, 2020 | 50.05 | 50.49 | 49.88 | 50.17 | 5,165,906 | +0.09(+0.17%) |
Jan 13, 2020 | 49.91 | 50.10 | 49.60 | 50.08 | 4,145,126 | +0.25(+0.51%) |
Jan 10, 2020 | 50.29 | 50.35 | 49.72 | 49.83 | 9,285,253 | -0.53(-1.06%) |
Jan 09, 2020 | 50.44 | 50.55 | 50.18 | 50.36 | 6,452,492 | +0.17(+0.35%) |
Jan 08, 2020 | 49.82 | 50.41 | 49.81 | 50.19 | 5,720,210 | +0.37(+0.74%) |
Jan 07, 2020 | 50.03 | 50.07 | 49.59 | 49.82 | 5,282,525 | -0.32(-0.63%) |
Jan 06, 2020 | 50.21 | 50.28 | 49.69 | 50.14 | 6,211,714 | -0.44(-0.87%) |
Jan 03, 2020 | 50.42 | 50.77 | 50.11 | 50.57 | 7,260,987 | -0.55(-1.08%) |
Jan 02, 2020 | 51.17 | 51.18 | 50.56 | 51.13 | 4,354,448 | +0.14(+0.27%) |
Dec 31, 2019 | 50.87 | 51.19 | 50.79 | 50.99 | 2,896,443 | +0.15(+0.29%) |
Dec 30, 2019 | 51.21 | 51.21 | 50.84 | 50.84 | 4,721,494 | -0.03(-0.05%) |
Dec 27, 2019 | 51.24 | 51.24 | 50.81 | 50.86 | 2,486,631 | -0.34(-0.67%) |
Dec 26, 2019 | 51.20 | 51.31 | 51.00 | 51.20 | 1,539,718 | +0.10(+0.21%) |
Dec 24, 2019 | 51.07 | 51.22 | 50.89 | 51.10 | 2,304,518 | +0.12(+0.24%) |
Dec 23, 2019 | 51.32 | 51.47 | 50.91 | 50.98 | 2,950,546 | -0.31(-0.60%) |
Dec 20, 2019 | 51.49 | 51.61 | 51.15 | 51.28 | 7,047,342 | +0.07(+0.13%) |
Dec 19, 2019 | 51.30 | 51.36 | 51.10 | 51.22 | 5,303,270 | -0.08(-0.15%) |
Dec 18, 2019 | 51.56 | 51.65 | 51.20 | 51.30 | 4,318,144 | -0.22(-0.42%) |
Dec 17, 2019 | 50.94 | 51.58 | 50.87 | 51.51 | 8,448,070 | +0.53(+1.04%) |
Dec 16, 2019 | 51.14 | 51.39 | 50.92 | 50.98 | 9,736,669 | +0.36(+0.70%) |
Dec 13, 2019 | 50.89 | 51.34 | 50.29 | 50.63 | 8,920,113 | -0.69(-1.34%) |
Dec 12, 2019 | 49.51 | 51.16 | 49.51 | 51.31 | 8,397,193 | +1.81(+3.65%) |
Dec 11, 2019 | 49.61 | 49.85 | 49.39 | 49.50 | 3,255,834 | -0.13(-0.26%) |
Dec 10, 2019 | 49.38 | 49.79 | 49.29 | 49.63 | 4,370,913 | +0.12(+0.25%) |
Dec 09, 2019 | 49.29 | 49.70 | 49.28 | 49.51 | 6,021,497 | +0.02(+0.04%) |
Dec 06, 2019 | 49.73 | 49.83 | 49.43 | 49.49 | 7,853,498 | +0.70(+1.43%) |
Dec 05, 2019 | 48.82 | 48.96 | 48.62 | 48.80 | 5,604,768 | +0.20(+0.41%) |
Dec 04, 2019 | 48.15 | 48.81 | 48.09 | 48.60 | 5,845,805 | +0.65(+1.36%) |
Dec 03, 2019 | 47.89 | 48.01 | 47.51 | 47.95 | 8,202,528 | -0.67(-1.38%) |