Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.23 | 39.71 | 37.80 | 38.58 | 6,916,055 | -1.66(-4.13%) |
Feb 27, 2020 | 40.68 | 41.63 | 40.02 | 40.24 | 5,329,125 | -1.15(-2.77%) |
Feb 26, 2020 | 41.55 | 42.06 | 41.18 | 41.39 | 5,749,251 | +0.03(+0.07%) |
Feb 25, 2020 | 42.14 | 42.23 | 41.09 | 41.36 | 5,691,033 | -0.75(-1.77%) |
Feb 24, 2020 | 41.10 | 42.25 | 41.10 | 42.11 | 5,007,676 | -0.07(-0.18%) |
Feb 21, 2020 | 42.08 | 42.36 | 41.96 | 42.18 | 2,656,256 | -0.21(-0.48%) |
Feb 20, 2020 | 41.88 | 42.45 | 41.67 | 42.39 | 2,242,315 | +0.35(+0.82%) |
Feb 19, 2020 | 42.58 | 42.76 | 42.02 | 42.04 | 1,708,026 | -0.49(-1.14%) |
Feb 18, 2020 | 42.42 | 42.62 | 42.00 | 42.53 | 2,522,005 | -0.06(-0.13%) |
Feb 14, 2020 | 43.19 | 43.37 | 42.37 | 42.59 | 4,603,813 | -0.82(-1.89%) |
Feb 13, 2020 | 43.68 | 43.72 | 43.15 | 43.41 | 5,370,574 | -0.53(-1.21%) |
Feb 12, 2020 | 44.72 | 44.84 | 43.60 | 43.94 | 2,934,289 | -0.44(-0.99%) |
Feb 11, 2020 | 43.23 | 44.85 | 42.16 | 44.38 | 8,577,006 | -1.98(-4.27%) |
Feb 10, 2020 | 45.40 | 46.37 | 45.40 | 46.36 | 3,569,341 | +0.78(+1.72%) |
Feb 07, 2020 | 45.93 | 46.06 | 45.32 | 45.57 | 2,645,867 | -0.67(-1.45%) |
Feb 06, 2020 | 46.68 | 46.74 | 46.16 | 46.25 | 2,241,290 | -0.35(-0.74%) |
Feb 05, 2020 | 46.13 | 46.62 | 45.88 | 46.59 | 2,235,860 | +0.76(+1.65%) |
Feb 04, 2020 | 45.75 | 45.91 | 45.46 | 45.83 | 1,730,749 | +0.83(+1.85%) |
Feb 03, 2020 | 44.61 | 45.29 | 44.60 | 45.00 | 2,004,984 | +0.63(+1.43%) |
Jan 31, 2020 | 45.30 | 45.35 | 44.15 | 44.37 | 2,995,129 | -1.09(-2.40%) |
Jan 30, 2020 | 44.42 | 45.49 | 44.41 | 45.46 | 2,118,944 | +0.64(+1.44%) |
Jan 29, 2020 | 45.75 | 45.83 | 44.79 | 44.82 | 1,804,763 | -0.68(-1.50%) |
Jan 28, 2020 | 45.07 | 45.65 | 44.83 | 45.50 | 1,893,175 | +0.72(+1.61%) |
Jan 27, 2020 | 44.56 | 45.34 | 44.12 | 44.78 | 2,344,859 | -0.55(-1.22%) |
Jan 24, 2020 | 46.13 | 46.24 | 45.01 | 45.33 | 3,036,257 | -0.80(-1.74%) |
Jan 23, 2020 | 45.78 | 46.27 | 45.60 | 46.13 | 2,576,485 | +0.11(+0.24%) |
Jan 22, 2020 | 46.22 | 46.59 | 45.97 | 46.02 | 2,161,309 | -0.03(-0.06%) |
Jan 21, 2020 | 45.65 | 46.15 | 45.65 | 46.05 | 2,476,200 | +0.21(+0.47%) |
Jan 17, 2020 | 45.95 | 46.22 | 45.75 | 45.83 | 2,520,342 | +0.18(+0.39%) |
Jan 16, 2020 | 45.04 | 45.67 | 45.01 | 45.66 | 3,572,866 | +0.83(+1.85%) |
Jan 15, 2020 | 44.40 | 44.84 | 44.31 | 44.83 | 2,892,087 | +0.42(+0.95%) |
Jan 14, 2020 | 44.56 | 44.63 | 44.20 | 44.41 | 2,139,193 | -0.19(-0.42%) |
Jan 13, 2020 | 44.26 | 44.67 | 44.19 | 44.59 | 2,781,808 | +0.45(+1.02%) |
Jan 10, 2020 | 44.29 | 44.68 | 44.00 | 44.14 | 2,072,224 | -0.13(-0.30%) |
Jan 09, 2020 | 44.34 | 44.50 | 44.14 | 44.28 | 1,712,053 | +0.09(+0.20%) |
Jan 08, 2020 | 43.97 | 44.62 | 43.87 | 44.19 | 2,737,902 | +0.35(+0.81%) |
Jan 07, 2020 | 44.01 | 44.26 | 43.82 | 43.83 | 2,175,955 | -0.42(-0.95%) |
Jan 06, 2020 | 43.98 | 44.34 | 43.77 | 44.25 | 3,560,093 | -0.34(-0.77%) |
Jan 03, 2020 | 44.19 | 44.61 | 44.15 | 44.60 | 2,285,326 | -0.34(-0.77%) |
Jan 02, 2020 | 44.88 | 45.07 | 44.35 | 44.94 | 2,304,565 | +0.26(+0.58%) |
Dec 31, 2019 | 44.68 | 44.92 | 44.53 | 44.68 | 2,285,971 | -0.09(-0.21%) |
Dec 30, 2019 | 44.85 | 45.02 | 44.59 | 44.77 | 1,604,437 | -0.04(-0.08%) |
Dec 27, 2019 | 44.99 | 44.99 | 44.75 | 44.81 | 1,019,197 | -0.04(-0.08%) |
Dec 26, 2019 | 44.87 | 44.94 | 44.49 | 44.85 | 1,136,689 | +0.17(+0.38%) |
Dec 24, 2019 | 44.52 | 44.73 | 44.33 | 44.68 | 510,404 | +0.16(+0.36%) |
Dec 23, 2019 | 44.69 | 44.85 | 44.44 | 44.52 | 1,657,319 | -0.05(-0.10%) |
Dec 20, 2019 | 44.36 | 44.60 | 44.07 | 44.57 | 4,900,504 | +0.65(+1.48%) |
Dec 19, 2019 | 44.06 | 44.26 | 43.48 | 43.92 | 3,154,597 | -0.34(-0.78%) |
Dec 18, 2019 | 44.20 | 44.31 | 43.76 | 44.26 | 3,206,214 | +0.08(+0.19%) |
Dec 17, 2019 | 43.93 | 44.26 | 43.88 | 44.18 | 2,390,377 | +0.33(+0.74%) |
Dec 16, 2019 | 44.38 | 44.50 | 43.79 | 43.85 | 2,805,767 | +0.08(+0.19%) |
Dec 13, 2019 | 44.37 | 44.64 | 43.65 | 43.77 | 4,126,949 | -0.38(-0.86%) |
Dec 12, 2019 | 43.15 | 44.30 | 42.78 | 44.15 | 3,759,965 | +0.93(+2.15%) |
Dec 11, 2019 | 42.74 | 43.26 | 42.58 | 43.22 | 2,909,231 | +0.54(+1.27%) |
Dec 10, 2019 | 43.56 | 43.56 | 42.53 | 42.68 | 2,435,902 | -0.13(-0.30%) |
Dec 09, 2019 | 42.93 | 43.13 | 42.71 | 42.81 | 2,146,665 | -0.35(-0.82%) |
Dec 06, 2019 | 43.54 | 43.56 | 43.06 | 43.16 | 2,541,065 | +0.33(+0.76%) |
Dec 05, 2019 | 42.52 | 42.86 | 42.32 | 42.84 | 2,112,467 | +0.41(+0.97%) |
Dec 04, 2019 | 42.24 | 42.86 | 42.18 | 42.43 | 2,685,630 | +0.44(+1.04%) |
Dec 03, 2019 | 42.09 | 42.16 | 41.91 | 41.99 | 3,374,647 | -0.71(-1.66%) |