Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.12 | 40.55 | 37.77 | 40.53 | 19,782,556 | +1.08(+2.74%) |
Feb 27, 2020 | 41.52 | 41.53 | 39.45 | 39.45 | 17,531,988 | -3.38(-7.90%) |
Feb 26, 2020 | 45.22 | 45.41 | 42.78 | 42.83 | 13,913,846 | -2.23(-4.94%) |
Feb 25, 2020 | 47.31 | 47.45 | 44.82 | 45.06 | 12,480,668 | -2.13(-4.52%) |
Feb 24, 2020 | 47.00 | 47.66 | 46.87 | 47.19 | 12,363,532 | -1.72(-3.52%) |
Feb 21, 2020 | 48.82 | 49.06 | 48.36 | 48.92 | 6,231,844 | -0.37(-0.75%) |
Feb 20, 2020 | 49.60 | 49.85 | 49.03 | 49.29 | 6,875,330 | -0.32(-0.64%) |
Feb 19, 2020 | 49.18 | 49.69 | 49.12 | 49.60 | 6,248,423 | +0.80(+1.65%) |
Feb 18, 2020 | 48.89 | 49.03 | 48.31 | 48.80 | 4,704,403 | -0.27(-0.55%) |
Feb 14, 2020 | 49.28 | 49.47 | 48.70 | 49.07 | 5,022,963 | -0.17(-0.34%) |
Feb 13, 2020 | 49.46 | 49.76 | 49.05 | 49.24 | 7,162,724 | -0.44(-0.88%) |
Feb 12, 2020 | 49.79 | 50.83 | 49.49 | 49.67 | 7,101,073 | +0.87(+1.79%) |
Feb 11, 2020 | 48.91 | 49.05 | 48.38 | 48.80 | 7,390,745 | +0.70(+1.45%) |
Feb 10, 2020 | 47.76 | 48.32 | 47.55 | 48.10 | 8,127,673 | -0.10(-0.21%) |
Feb 07, 2020 | 48.05 | 48.52 | 47.84 | 48.20 | 6,114,012 | -0.35(-0.72%) |
Feb 06, 2020 | 49.10 | 49.10 | 48.15 | 48.55 | 7,100,675 | -0.31(-0.63%) |
Feb 05, 2020 | 47.61 | 49.00 | 47.23 | 48.86 | 15,510,417 | +1.90(+4.05%) |
Feb 04, 2020 | 48.98 | 49.72 | 46.90 | 46.95 | 16,121,139 | -2.24(-4.55%) |
Feb 03, 2020 | 49.38 | 50.15 | 48.92 | 49.19 | 8,440,272 | -0.21(-0.42%) |
Jan 31, 2020 | 49.87 | 50.21 | 49.13 | 49.40 | 9,231,536 | -1.21(-2.40%) |
Jan 30, 2020 | 49.66 | 50.69 | 49.53 | 50.61 | 8,338,189 | +0.33(+0.66%) |
Jan 29, 2020 | 51.19 | 51.27 | 50.09 | 50.28 | 4,935,767 | -0.57(-1.13%) |
Jan 28, 2020 | 51.21 | 51.27 | 50.62 | 50.85 | 5,804,676 | +0.12(+0.23%) |
Jan 27, 2020 | 51.01 | 51.39 | 50.57 | 50.73 | 8,808,145 | -1.31(-2.52%) |
Jan 24, 2020 | 52.11 | 52.11 | 51.57 | 52.05 | 6,845,148 | -0.43(-0.82%) |
Jan 23, 2020 | 51.54 | 52.65 | 51.22 | 52.48 | 7,457,705 | +0.11(+0.21%) |
Jan 22, 2020 | 53.03 | 53.03 | 52.22 | 52.37 | 8,120,308 | -0.85(-1.59%) |
Jan 21, 2020 | 53.67 | 53.90 | 53.15 | 53.22 | 8,390,577 | -0.86(-1.60%) |
Jan 17, 2020 | 54.26 | 54.38 | 53.89 | 54.08 | 5,733,466 | +0.00(+0.00%) |
Jan 16, 2020 | 54.35 | 54.53 | 53.82 | 54.08 | 5,191,670 | +0.06(+0.11%) |
Jan 15, 2020 | 54.03 | 54.30 | 53.56 | 54.03 | 4,732,219 | -0.12(-0.21%) |
Jan 14, 2020 | 54.21 | 54.30 | 53.74 | 54.14 | 7,362,411 | +0.01(+0.02%) |
Jan 13, 2020 | 54.33 | 54.45 | 53.93 | 54.13 | 4,421,856 | -0.24(-0.44%) |
Jan 10, 2020 | 54.74 | 55.02 | 54.30 | 54.38 | 8,702,404 | -0.54(-0.98%) |
Jan 09, 2020 | 53.67 | 54.98 | 53.44 | 54.92 | 7,224,825 | +0.94(+1.74%) |
Jan 08, 2020 | 55.23 | 55.38 | 53.63 | 53.98 | 7,784,266 | -1.28(-2.32%) |
Jan 07, 2020 | 55.22 | 55.26 | 54.64 | 55.26 | 7,190,882 | +0.00(+0.00%) |
Jan 06, 2020 | 55.09 | 55.64 | 54.76 | 55.26 | 10,616,068 | +0.65(+1.19%) |
Jan 03, 2020 | 55.72 | 55.80 | 54.08 | 54.61 | 7,620,799 | +0.20(+0.37%) |
Jan 02, 2020 | 54.26 | 54.59 | 53.90 | 54.41 | 4,960,250 | +0.36(+0.66%) |
Dec 31, 2019 | 53.32 | 54.17 | 53.11 | 54.05 | 4,379,114 | +0.35(+0.65%) |
Dec 30, 2019 | 54.08 | 54.23 | 53.64 | 53.70 | 4,409,713 | -0.31(-0.57%) |
Dec 27, 2019 | 54.19 | 54.55 | 53.70 | 54.01 | 6,514,170 | -0.02(-0.03%) |
Dec 26, 2019 | 54.10 | 54.64 | 53.90 | 54.03 | 5,817,372 | +0.27(+0.51%) |
Dec 24, 2019 | 53.83 | 54.45 | 53.70 | 53.75 | 3,836,026 | +0.06(+0.11%) |
Dec 23, 2019 | 52.92 | 53.88 | 52.75 | 53.69 | 8,445,653 | +0.73(+1.38%) |
Dec 20, 2019 | 53.14 | 53.21 | 52.55 | 52.96 | 13,244,060 | +0.44(+0.84%) |
Dec 19, 2019 | 52.35 | 52.67 | 52.28 | 52.52 | 6,252,732 | -0.01(-0.02%) |
Dec 18, 2019 | 52.75 | 53.16 | 52.49 | 52.53 | 6,735,599 | -0.27(-0.50%) |
Dec 17, 2019 | 52.28 | 53.01 | 52.28 | 52.80 | 7,472,682 | +0.58(+1.11%) |
Dec 16, 2019 | 52.41 | 52.84 | 51.97 | 52.21 | 6,725,392 | +0.10(+0.19%) |
Dec 13, 2019 | 52.74 | 53.25 | 51.94 | 52.11 | 8,379,727 | +0.09(+0.18%) |
Dec 12, 2019 | 51.11 | 52.32 | 51.01 | 52.02 | 6,211,241 | +0.76(+1.48%) |
Dec 11, 2019 | 51.01 | 51.40 | 50.73 | 51.27 | 4,763,348 | -0.07(-0.13%) |
Dec 10, 2019 | 51.40 | 51.54 | 50.98 | 51.33 | 5,570,712 | -0.06(-0.11%) |
Dec 09, 2019 | 51.18 | 51.72 | 51.02 | 51.39 | 6,324,242 | -0.12(-0.23%) |
Dec 06, 2019 | 50.13 | 51.64 | 49.98 | 51.51 | 9,999,607 | +1.77(+3.56%) |
Dec 05, 2019 | 50.70 | 50.92 | 49.40 | 49.74 | 6,072,155 | -0.66(-1.30%) |
Dec 04, 2019 | 49.34 | 50.74 | 49.19 | 50.39 | 9,669,150 | +1.45(+2.95%) |
Dec 03, 2019 | 49.65 | 49.80 | 48.72 | 48.95 | 7,382,004 | -1.23(-2.45%) |