Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.92 | 40.46 | 38.94 | 39.72 | 14,659,594 | -2.01(-4.81%) |
Feb 27, 2020 | 42.42 | 43.67 | 41.69 | 41.73 | 9,549,778 | -1.75(-4.02%) |
Feb 26, 2020 | 44.39 | 44.42 | 42.91 | 43.48 | 10,387,779 | -0.19(-0.44%) |
Feb 25, 2020 | 46.46 | 46.46 | 43.26 | 43.67 | 11,585,211 | -2.74(-5.91%) |
Feb 24, 2020 | 46.55 | 46.91 | 45.63 | 46.41 | 7,703,179 | -1.82(-3.78%) |
Feb 21, 2020 | 48.04 | 48.41 | 47.85 | 48.23 | 4,384,557 | -0.11(-0.23%) |
Feb 20, 2020 | 48.99 | 49.35 | 48.08 | 48.34 | 5,398,925 | -0.87(-1.78%) |
Feb 19, 2020 | 49.35 | 49.62 | 49.02 | 49.22 | 6,952,094 | +0.06(+0.11%) |
Feb 18, 2020 | 49.14 | 49.72 | 48.36 | 49.16 | 9,052,640 | +0.31(+0.64%) |
Feb 14, 2020 | 49.08 | 49.35 | 48.42 | 48.85 | 6,429,053 | -0.16(-0.32%) |
Feb 13, 2020 | 48.90 | 49.35 | 48.51 | 49.00 | 4,610,810 | -0.26(-0.52%) |
Feb 12, 2020 | 48.67 | 49.56 | 48.65 | 49.26 | 4,208,848 | +0.79(+1.63%) |
Feb 11, 2020 | 47.93 | 49.31 | 47.91 | 48.47 | 6,097,146 | +0.84(+1.76%) |
Feb 10, 2020 | 48.12 | 48.48 | 47.37 | 47.63 | 5,985,196 | -0.71(-1.47%) |
Feb 07, 2020 | 49.00 | 49.07 | 47.95 | 48.34 | 5,952,605 | -1.16(-2.34%) |
Feb 06, 2020 | 50.14 | 50.14 | 48.92 | 49.50 | 8,424,356 | -0.25(-0.50%) |
Feb 05, 2020 | 49.00 | 50.12 | 48.54 | 49.75 | 10,083,121 | +1.27(+2.62%) |
Feb 04, 2020 | 48.23 | 48.81 | 47.71 | 48.48 | 10,221,926 | +0.82(+1.72%) |
Feb 03, 2020 | 47.34 | 47.91 | 46.73 | 47.66 | 12,290,133 | +0.58(+1.23%) |
Jan 31, 2020 | 48.02 | 48.14 | 46.86 | 47.08 | 12,632,437 | -1.42(-2.92%) |
Jan 30, 2020 | 50.82 | 50.88 | 47.58 | 48.50 | 24,846,100 | -4.57(-8.62%) |
Jan 29, 2020 | 53.50 | 54.17 | 52.96 | 53.07 | 5,248,979 | -0.23(-0.43%) |
Jan 28, 2020 | 53.21 | 53.73 | 52.96 | 53.30 | 5,347,471 | -0.25(-0.46%) |
Jan 27, 2020 | 53.55 | 53.81 | 52.78 | 53.55 | 7,319,227 | -1.09(-1.99%) |
Jan 24, 2020 | 55.69 | 55.74 | 54.54 | 54.63 | 4,788,716 | -1.06(-1.90%) |
Jan 23, 2020 | 55.90 | 56.04 | 55.21 | 55.69 | 5,568,756 | -0.22(-0.39%) |
Jan 22, 2020 | 56.78 | 56.85 | 55.63 | 55.91 | 5,921,471 | -0.92(-1.62%) |
Jan 21, 2020 | 56.50 | 56.95 | 56.31 | 56.83 | 7,438,694 | +0.20(+0.36%) |
Jan 17, 2020 | 56.90 | 57.06 | 56.31 | 56.63 | 7,814,044 | -0.13(-0.23%) |
Jan 16, 2020 | 56.49 | 57.51 | 56.23 | 56.76 | 9,372,065 | +0.52(+0.92%) |
Jan 15, 2020 | 55.35 | 57.11 | 55.21 | 56.24 | 6,248,869 | +0.89(+1.61%) |
Jan 14, 2020 | 55.70 | 56.06 | 54.89 | 55.35 | 7,612,768 | -0.21(-0.38%) |
Jan 13, 2020 | 54.77 | 55.58 | 54.56 | 55.56 | 8,791,602 | +0.63(+1.16%) |
Jan 10, 2020 | 56.22 | 56.33 | 54.78 | 54.93 | 7,177,911 | -1.14(-2.03%) |
Jan 09, 2020 | 56.54 | 56.84 | 56.00 | 56.07 | 6,057,264 | -0.51(-0.89%) |
Jan 08, 2020 | 56.47 | 56.85 | 55.99 | 56.58 | 6,915,398 | +0.67(+1.20%) |
Jan 07, 2020 | 56.96 | 56.96 | 55.53 | 55.90 | 9,985,210 | -0.87(-1.54%) |
Jan 06, 2020 | 56.93 | 57.47 | 56.76 | 56.78 | 6,108,029 | -0.40(-0.71%) |
Jan 03, 2020 | 57.73 | 57.91 | 56.93 | 57.18 | 6,528,190 | -1.23(-2.11%) |
Jan 02, 2020 | 59.61 | 59.94 | 58.40 | 58.42 | 6,486,633 | -0.64(-1.09%) |
Dec 31, 2019 | 57.06 | 59.09 | 57.04 | 59.06 | 5,587,144 | +1.76(+3.07%) |
Dec 30, 2019 | 58.60 | 59.05 | 57.27 | 57.30 | 4,033,808 | -1.32(-2.26%) |
Dec 27, 2019 | 58.55 | 58.99 | 58.51 | 58.63 | 3,080,549 | +0.00(+0.00%) |
Dec 26, 2019 | 58.51 | 58.73 | 58.27 | 58.63 | 2,018,284 | -0.05(-0.08%) |
Dec 24, 2019 | 58.41 | 58.75 | 58.39 | 58.67 | 1,334,335 | -0.13(-0.22%) |
Dec 23, 2019 | 58.52 | 58.98 | 58.04 | 58.80 | 4,510,023 | +0.34(+0.58%) |
Dec 20, 2019 | 59.09 | 59.23 | 58.33 | 58.46 | 7,642,728 | -0.37(-0.63%) |
Dec 19, 2019 | 58.60 | 59.23 | 58.47 | 58.83 | 5,552,389 | +0.04(+0.06%) |
Dec 18, 2019 | 59.75 | 59.75 | 58.57 | 58.79 | 5,065,961 | -0.29(-0.48%) |
Dec 17, 2019 | 59.58 | 60.21 | 58.21 | 59.08 | 7,287,191 | -0.62(-1.03%) |
Dec 16, 2019 | 61.00 | 61.26 | 59.45 | 59.69 | 12,161,273 | +0.08(+0.14%) |
Dec 13, 2019 | 61.08 | 61.39 | 59.44 | 59.61 | 5,526,705 | -1.28(-2.10%) |
Dec 12, 2019 | 59.36 | 60.95 | 59.04 | 60.89 | 4,819,227 | +1.71(+2.89%) |
Dec 11, 2019 | 58.97 | 59.51 | 58.62 | 59.18 | 3,896,257 | +0.27(+0.45%) |
Dec 10, 2019 | 58.66 | 59.65 | 58.52 | 58.91 | 4,424,174 | +0.18(+0.31%) |
Dec 09, 2019 | 58.88 | 59.69 | 58.62 | 58.73 | 5,118,203 | +0.23(+0.39%) |
Dec 06, 2019 | 57.73 | 58.83 | 57.73 | 58.50 | 7,100,406 | +1.47(+2.58%) |
Dec 05, 2019 | 58.32 | 58.44 | 56.70 | 57.03 | 6,339,012 | -0.72(-1.24%) |
Dec 04, 2019 | 58.26 | 58.80 | 57.71 | 57.74 | 5,149,899 | +0.18(+0.32%) |
Dec 03, 2019 | 59.06 | 59.06 | 57.49 | 57.56 | 6,070,319 | -2.11(-3.53%) |