Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.22 | 37.85 | 36.68 | 37.49 | 1,962,051 | -0.65(-1.69%) |
Feb 27, 2020 | 38.12 | 39.25 | 37.43 | 38.14 | 1,354,713 | -0.54(-1.38%) |
Feb 26, 2020 | 40.35 | 40.35 | 38.35 | 38.67 | 1,292,663 | -1.26(-3.15%) |
Feb 25, 2020 | 40.94 | 41.08 | 39.77 | 39.93 | 2,443,902 | -0.81(-1.99%) |
Feb 24, 2020 | 40.22 | 41.00 | 40.13 | 40.74 | 1,399,285 | -0.40(-0.97%) |
Feb 21, 2020 | 40.56 | 41.28 | 40.53 | 41.14 | 992,071 | +0.42(+1.04%) |
Feb 20, 2020 | 39.88 | 41.35 | 39.72 | 40.71 | 2,274,033 | -0.54(-1.32%) |
Feb 19, 2020 | 41.18 | 41.45 | 41.10 | 41.26 | 1,399,515 | +0.12(+0.29%) |
Feb 18, 2020 | 40.65 | 41.37 | 40.65 | 41.14 | 927,924 | +0.29(+0.70%) |
Feb 14, 2020 | 40.95 | 41.11 | 40.55 | 40.85 | 1,430,224 | -0.10(-0.25%) |
Feb 13, 2020 | 41.15 | 41.42 | 40.77 | 40.95 | 1,076,216 | -0.52(-1.25%) |
Feb 12, 2020 | 40.98 | 41.73 | 40.90 | 41.47 | 907,487 | +0.87(+2.14%) |
Feb 11, 2020 | 40.04 | 40.77 | 40.04 | 40.60 | 898,269 | +0.72(+1.81%) |
Feb 10, 2020 | 40.07 | 40.26 | 39.81 | 39.88 | 740,821 | -0.40(-0.99%) |
Feb 07, 2020 | 41.25 | 41.41 | 40.22 | 40.28 | 993,046 | -1.34(-3.22%) |
Feb 06, 2020 | 43.32 | 43.32 | 41.50 | 41.62 | 1,373,566 | -1.48(-3.43%) |
Feb 05, 2020 | 42.26 | 43.24 | 42.16 | 43.10 | 583,019 | +1.28(+3.07%) |
Feb 04, 2020 | 41.82 | 42.18 | 41.61 | 41.81 | 1,048,871 | +0.73(+1.78%) |
Feb 03, 2020 | 41.06 | 41.36 | 40.69 | 41.08 | 2,007,269 | +0.27(+0.66%) |
Jan 31, 2020 | 41.83 | 42.02 | 40.55 | 40.82 | 1,145,847 | -1.29(-3.07%) |
Jan 30, 2020 | 41.53 | 42.19 | 41.31 | 42.11 | 538,709 | +0.32(+0.77%) |
Jan 29, 2020 | 42.12 | 42.18 | 41.64 | 41.78 | 1,233,851 | -0.08(-0.20%) |
Jan 28, 2020 | 41.86 | 42.09 | 41.49 | 41.87 | 594,703 | +0.31(+0.76%) |
Jan 27, 2020 | 41.99 | 42.31 | 41.43 | 41.55 | 1,182,773 | -1.33(-3.10%) |
Jan 24, 2020 | 43.35 | 43.38 | 42.56 | 42.88 | 641,419 | -0.44(-1.02%) |
Jan 23, 2020 | 42.93 | 43.48 | 42.22 | 43.33 | 1,376,616 | +0.22(+0.51%) |
Jan 22, 2020 | 44.06 | 44.13 | 43.04 | 43.11 | 1,444,151 | -0.72(-1.64%) |
Jan 21, 2020 | 44.40 | 44.56 | 43.46 | 43.83 | 814,501 | -0.88(-1.96%) |
Jan 17, 2020 | 45.32 | 45.50 | 44.56 | 44.70 | 705,961 | -0.56(-1.24%) |
Jan 16, 2020 | 45.20 | 45.34 | 44.96 | 45.27 | 749,123 | +0.32(+0.72%) |
Jan 15, 2020 | 45.34 | 45.48 | 44.91 | 44.94 | 1,039,327 | -0.61(-1.34%) |
Jan 14, 2020 | 45.41 | 45.92 | 45.41 | 45.55 | 698,908 | +0.21(+0.47%) |
Jan 13, 2020 | 45.19 | 45.44 | 45.00 | 45.34 | 854,593 | +0.35(+0.78%) |
Jan 10, 2020 | 45.50 | 45.64 | 44.84 | 44.99 | 959,908 | -0.41(-0.90%) |
Jan 09, 2020 | 45.40 | 45.52 | 45.17 | 45.40 | 815,217 | +0.07(+0.16%) |
Jan 08, 2020 | 44.66 | 45.51 | 44.55 | 45.32 | 829,166 | +0.62(+1.38%) |
Jan 07, 2020 | 44.34 | 44.74 | 44.19 | 44.70 | 810,893 | +0.08(+0.19%) |
Jan 06, 2020 | 44.51 | 44.71 | 44.24 | 44.62 | 1,096,703 | +0.06(+0.14%) |
Jan 03, 2020 | 44.51 | 44.68 | 44.07 | 44.56 | 1,088,127 | -0.59(-1.31%) |
Jan 02, 2020 | 44.96 | 45.23 | 44.15 | 45.15 | 995,897 | +0.53(+1.18%) |
Dec 31, 2019 | 44.69 | 45.00 | 44.61 | 44.62 | 541,356 | -0.07(-0.17%) |
Dec 30, 2019 | 45.07 | 45.07 | 44.64 | 44.69 | 452,077 | -0.28(-0.62%) |
Dec 27, 2019 | 45.18 | 45.32 | 44.94 | 44.97 | 344,154 | -0.12(-0.27%) |
Dec 26, 2019 | 44.89 | 45.18 | 44.76 | 45.09 | 441,869 | +0.25(+0.56%) |
Dec 24, 2019 | 45.23 | 45.32 | 44.84 | 44.84 | 250,048 | -0.37(-0.82%) |
Dec 23, 2019 | 45.34 | 45.72 | 44.80 | 45.21 | 1,140,972 | +0.01(+0.02%) |
Dec 20, 2019 | 45.19 | 45.52 | 44.97 | 45.20 | 1,173,029 | +0.21(+0.47%) |
Dec 19, 2019 | 45.01 | 45.08 | 44.62 | 44.99 | 1,031,068 | +0.02(+0.04%) |
Dec 18, 2019 | 45.26 | 45.26 | 44.68 | 44.97 | 1,136,369 | -0.28(-0.61%) |
Dec 17, 2019 | 45.40 | 45.53 | 45.16 | 45.25 | 953,530 | -0.12(-0.26%) |
Dec 16, 2019 | 45.53 | 45.70 | 45.25 | 45.37 | 831,584 | +0.19(+0.43%) |
Dec 13, 2019 | 45.50 | 45.89 | 44.91 | 45.17 | 1,424,810 | -0.52(-1.13%) |
Dec 12, 2019 | 44.81 | 45.89 | 44.66 | 45.69 | 1,447,691 | +1.01(+2.25%) |
Dec 11, 2019 | 44.44 | 44.81 | 44.11 | 44.68 | 792,552 | +0.30(+0.69%) |
Dec 10, 2019 | 44.33 | 44.87 | 43.89 | 44.38 | 1,034,602 | +0.09(+0.21%) |
Dec 09, 2019 | 43.98 | 44.41 | 43.85 | 44.29 | 483,232 | +0.13(+0.29%) |
Dec 06, 2019 | 44.38 | 44.69 | 44.13 | 44.16 | 542,872 | +0.37(+0.84%) |
Dec 05, 2019 | 43.67 | 44.10 | 43.44 | 43.79 | 634,294 | +0.30(+0.68%) |
Dec 04, 2019 | 44.15 | 44.33 | 43.45 | 43.49 | 863,861 | -0.29(-0.65%) |
Dec 03, 2019 | 43.72 | 43.85 | 43.24 | 43.78 | 1,407,816 | -0.50(-1.13%) |