Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.95 | 45.81 | 43.85 | 45.50 | 10,878,302 | -0.17(-0.37%) |
Feb 27, 2020 | 45.88 | 47.58 | 45.38 | 45.67 | 9,207,464 | -1.81(-3.81%) |
Feb 26, 2020 | 48.33 | 48.88 | 47.29 | 47.48 | 7,834,598 | -0.75(-1.55%) |
Feb 25, 2020 | 50.25 | 50.65 | 47.88 | 48.23 | 8,568,887 | -1.85(-3.69%) |
Feb 24, 2020 | 50.72 | 50.98 | 49.63 | 50.08 | 12,237,087 | -2.81(-5.32%) |
Feb 21, 2020 | 54.05 | 54.25 | 52.68 | 52.89 | 17,371,066 | -1.37(-2.52%) |
Feb 20, 2020 | 55.20 | 56.80 | 54.12 | 54.26 | 42,726,192 | +9.72(+21.81%) |
Feb 19, 2020 | 43.56 | 44.68 | 43.44 | 44.54 | 2,053,838 | +1.13(+2.60%) |
Feb 18, 2020 | 43.73 | 44.11 | 43.12 | 43.41 | 3,158,473 | -0.40(-0.91%) |
Feb 14, 2020 | 44.18 | 44.49 | 43.60 | 43.81 | 2,344,050 | -0.41(-0.92%) |
Feb 13, 2020 | 43.64 | 44.26 | 43.59 | 44.21 | 1,373,932 | +0.29(+0.65%) |
Feb 12, 2020 | 43.82 | 44.44 | 43.82 | 43.93 | 2,024,053 | +0.39(+0.89%) |
Feb 11, 2020 | 43.10 | 43.86 | 42.95 | 43.54 | 2,037,211 | +0.72(+1.69%) |
Feb 10, 2020 | 43.12 | 43.33 | 42.64 | 42.82 | 2,814,958 | -0.42(-0.96%) |
Feb 07, 2020 | 43.03 | 43.35 | 42.64 | 43.23 | 2,220,886 | -0.02(-0.05%) |
Feb 06, 2020 | 44.65 | 44.97 | 43.09 | 43.25 | 2,638,940 | -1.24(-2.79%) |
Feb 05, 2020 | 43.85 | 44.53 | 43.76 | 44.49 | 2,081,365 | +1.40(+3.24%) |
Feb 04, 2020 | 42.64 | 43.58 | 42.49 | 43.09 | 3,655,334 | +1.21(+2.89%) |
Feb 03, 2020 | 42.60 | 43.14 | 41.87 | 41.88 | 4,119,499 | -0.37(-0.87%) |
Jan 31, 2020 | 43.72 | 43.76 | 42.14 | 42.25 | 4,698,086 | -1.90(-4.31%) |
Jan 30, 2020 | 43.04 | 44.21 | 42.88 | 44.16 | 2,192,181 | +0.80(+1.85%) |
Jan 29, 2020 | 44.28 | 44.45 | 43.29 | 43.35 | 2,185,359 | -0.75(-1.71%) |
Jan 28, 2020 | 44.26 | 44.69 | 44.00 | 44.11 | 2,425,233 | +0.15(+0.34%) |
Jan 27, 2020 | 44.07 | 44.69 | 43.38 | 43.96 | 3,677,220 | -1.28(-2.83%) |
Jan 24, 2020 | 44.62 | 45.28 | 44.15 | 45.24 | 5,680,573 | -0.44(-0.96%) |
Jan 23, 2020 | 45.62 | 45.85 | 44.78 | 45.67 | 2,289,417 | -0.43(-0.92%) |
Jan 22, 2020 | 46.02 | 46.54 | 45.74 | 46.10 | 2,209,297 | -0.02(-0.04%) |
Jan 21, 2020 | 46.10 | 46.48 | 45.61 | 46.12 | 3,439,630 | -0.22(-0.47%) |
Jan 17, 2020 | 47.04 | 47.40 | 46.28 | 46.34 | 3,581,843 | +0.18(+0.39%) |
Jan 16, 2020 | 45.79 | 46.35 | 45.79 | 46.16 | 2,225,164 | +0.37(+0.80%) |
Jan 15, 2020 | 45.80 | 46.14 | 45.65 | 45.79 | 1,714,815 | -0.37(-0.79%) |
Jan 14, 2020 | 46.50 | 46.50 | 45.90 | 46.16 | 1,612,612 | -0.20(-0.43%) |
Jan 13, 2020 | 46.20 | 46.50 | 45.90 | 46.36 | 2,747,726 | +0.46(+0.99%) |
Jan 10, 2020 | 46.20 | 46.31 | 45.80 | 45.90 | 3,656,387 | -0.16(-0.34%) |
Jan 09, 2020 | 46.27 | 46.53 | 45.92 | 46.06 | 1,983,806 | +0.09(+0.19%) |
Jan 08, 2020 | 45.49 | 46.21 | 45.10 | 45.97 | 3,023,990 | +0.52(+1.13%) |
Jan 07, 2020 | 45.18 | 45.51 | 45.01 | 45.45 | 2,304,573 | +0.32(+0.71%) |
Jan 06, 2020 | 44.63 | 45.16 | 44.22 | 45.13 | 2,245,321 | +0.12(+0.28%) |
Jan 03, 2020 | 45.09 | 45.19 | 44.46 | 45.01 | 1,948,432 | -0.68(-1.50%) |
Jan 02, 2020 | 45.28 | 45.70 | 44.98 | 45.69 | 1,757,378 | +0.71(+1.59%) |
Dec 31, 2019 | 44.99 | 45.24 | 44.71 | 44.98 | 1,392,731 | -0.01(-0.02%) |
Dec 30, 2019 | 45.45 | 45.48 | 44.94 | 44.99 | 1,630,700 | -0.20(-0.44%) |
Dec 27, 2019 | 45.39 | 45.55 | 44.62 | 45.19 | 1,056,930 | -0.32(-0.70%) |
Dec 26, 2019 | 45.33 | 45.62 | 45.33 | 45.50 | 1,069,439 | +0.12(+0.26%) |
Dec 24, 2019 | 45.47 | 45.47 | 45.17 | 45.38 | 443,733 | +0.06(+0.13%) |
Dec 23, 2019 | 45.54 | 45.54 | 45.07 | 45.33 | 2,708,183 | +0.02(+0.04%) |
Dec 20, 2019 | 45.64 | 45.64 | 45.20 | 45.31 | 4,248,805 | -0.23(-0.50%) |
Dec 19, 2019 | 45.16 | 45.69 | 45.00 | 45.53 | 3,040,321 | +0.26(+0.57%) |
Dec 18, 2019 | 45.60 | 45.75 | 45.26 | 45.28 | 2,329,152 | -0.03(-0.07%) |
Dec 17, 2019 | 45.27 | 45.45 | 45.03 | 45.31 | 2,147,882 | +0.00(+0.00%) |
Dec 16, 2019 | 45.31 | 45.64 | 45.07 | 45.31 | 2,779,184 | +0.55(+1.22%) |
Dec 13, 2019 | 45.66 | 45.69 | 44.71 | 44.76 | 2,341,629 | -0.87(-1.91%) |
Dec 12, 2019 | 44.65 | 45.74 | 44.50 | 45.63 | 2,690,617 | +1.09(+2.45%) |
Dec 11, 2019 | 44.97 | 45.47 | 44.44 | 44.54 | 3,580,512 | -0.44(-0.97%) |
Dec 10, 2019 | 45.20 | 45.30 | 44.79 | 44.98 | 2,218,698 | -0.17(-0.37%) |
Dec 09, 2019 | 45.31 | 45.31 | 44.81 | 45.15 | 2,067,434 | -0.27(-0.59%) |
Dec 06, 2019 | 45.59 | 46.02 | 45.36 | 45.41 | 3,595,259 | +0.32(+0.70%) |
Dec 05, 2019 | 45.15 | 45.15 | 44.55 | 45.10 | 4,790,704 | +0.23(+0.51%) |
Dec 04, 2019 | 44.16 | 45.01 | 44.07 | 44.87 | 3,965,750 | +0.88(+2.01%) |
Dec 03, 2019 | 43.59 | 44.08 | 43.22 | 43.99 | 3,867,504 | -0.19(-0.43%) |