Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.37 | 44.97 | 43.43 | 44.41 | 866,822 | -1.03(-2.26%) |
Feb 27, 2020 | 45.30 | 47.24 | 44.86 | 45.43 | 884,775 | -0.51(-1.12%) |
Feb 26, 2020 | 46.41 | 46.74 | 45.63 | 45.95 | 396,773 | -0.14(-0.29%) |
Feb 25, 2020 | 47.58 | 48.05 | 45.72 | 46.08 | 952,225 | -1.56(-3.27%) |
Feb 24, 2020 | 47.59 | 48.50 | 47.26 | 47.64 | 845,232 | -1.19(-2.44%) |
Feb 21, 2020 | 48.84 | 49.10 | 47.85 | 48.83 | 429,471 | -0.16(-0.33%) |
Feb 20, 2020 | 47.88 | 51.61 | 47.58 | 48.99 | 1,089,318 | +1.12(+2.33%) |
Feb 19, 2020 | 48.30 | 48.84 | 47.64 | 47.88 | 463,712 | -0.42(-0.88%) |
Feb 18, 2020 | 50.46 | 50.48 | 47.95 | 48.30 | 757,697 | -2.13(-4.22%) |
Feb 14, 2020 | 50.19 | 50.88 | 49.97 | 50.43 | 510,815 | +0.41(+0.83%) |
Feb 13, 2020 | 49.38 | 50.34 | 49.38 | 50.01 | 465,457 | +0.54(+1.09%) |
Feb 12, 2020 | 49.11 | 49.52 | 48.52 | 49.47 | 1,161,181 | +0.68(+1.38%) |
Feb 11, 2020 | 49.14 | 49.52 | 48.49 | 48.80 | 731,737 | +0.10(+0.20%) |
Feb 10, 2020 | 48.70 | 49.07 | 48.31 | 48.70 | 427,617 | +0.06(+0.13%) |
Feb 07, 2020 | 48.48 | 49.07 | 48.12 | 48.63 | 295,414 | +0.18(+0.37%) |
Feb 06, 2020 | 48.66 | 49.24 | 48.10 | 48.45 | 357,202 | +0.05(+0.11%) |
Feb 05, 2020 | 47.96 | 48.42 | 47.47 | 48.40 | 343,906 | +0.74(+1.55%) |
Feb 04, 2020 | 46.88 | 47.80 | 46.84 | 47.66 | 265,514 | +1.24(+2.68%) |
Feb 03, 2020 | 46.95 | 47.27 | 46.31 | 46.42 | 461,851 | -0.50(-1.08%) |
Jan 31, 2020 | 47.53 | 47.78 | 46.76 | 46.92 | 377,091 | -0.68(-1.44%) |
Jan 30, 2020 | 47.23 | 47.93 | 47.09 | 47.61 | 373,881 | +0.03(+0.06%) |
Jan 29, 2020 | 48.19 | 48.25 | 47.41 | 47.58 | 409,923 | -0.44(-0.92%) |
Jan 28, 2020 | 47.86 | 48.45 | 47.69 | 48.02 | 343,655 | +0.39(+0.81%) |
Jan 27, 2020 | 45.87 | 48.30 | 45.74 | 47.63 | 908,272 | +1.15(+2.48%) |
Jan 24, 2020 | 46.86 | 46.86 | 46.09 | 46.48 | 383,860 | -0.11(-0.23%) |
Jan 23, 2020 | 46.71 | 46.88 | 46.40 | 46.59 | 668,311 | -0.06(-0.14%) |
Jan 22, 2020 | 46.52 | 46.93 | 46.15 | 46.65 | 594,054 | +0.21(+0.45%) |
Jan 21, 2020 | 47.86 | 47.89 | 46.14 | 46.44 | 818,976 | -1.43(-2.99%) |
Jan 17, 2020 | 48.33 | 48.37 | 47.70 | 47.88 | 949,942 | -0.24(-0.51%) |
Jan 16, 2020 | 48.27 | 48.65 | 47.77 | 48.12 | 423,637 | +0.22(+0.45%) |
Jan 15, 2020 | 47.65 | 48.12 | 47.43 | 47.90 | 2,033,569 | +0.25(+0.53%) |
Jan 14, 2020 | 48.14 | 48.30 | 47.59 | 47.65 | 612,614 | -0.53(-1.10%) |
Jan 13, 2020 | 47.33 | 48.47 | 47.05 | 48.18 | 933,171 | +1.10(+2.33%) |
Jan 10, 2020 | 47.47 | 48.08 | 46.88 | 47.08 | 823,320 | -0.39(-0.82%) |
Jan 09, 2020 | 47.33 | 47.70 | 46.85 | 47.47 | 1,089,138 | +0.22(+0.46%) |
Jan 08, 2020 | 46.78 | 48.43 | 46.68 | 47.25 | 1,927,773 | +0.25(+0.54%) |
Jan 07, 2020 | 45.33 | 47.32 | 45.19 | 47.00 | 1,360,152 | +2.94(+6.67%) |
Jan 06, 2020 | 44.76 | 44.76 | 43.69 | 44.06 | 845,732 | +0.10(+0.23%) |
Jan 03, 2020 | 41.87 | 44.00 | 41.87 | 43.97 | 880,693 | +1.73(+4.10%) |
Jan 02, 2020 | 41.40 | 42.23 | 41.23 | 42.23 | 346,572 | +1.09(+2.65%) |
Dec 31, 2019 | 40.91 | 41.74 | 40.84 | 41.14 | 572,184 | +0.14(+0.35%) |
Dec 30, 2019 | 40.62 | 41.04 | 40.32 | 41.00 | 371,995 | +0.37(+0.91%) |
Dec 27, 2019 | 40.69 | 40.90 | 40.41 | 40.63 | 268,891 | -0.05(-0.11%) |
Dec 26, 2019 | 41.03 | 41.29 | 40.58 | 40.68 | 248,970 | -0.40(-0.97%) |
Dec 24, 2019 | 41.56 | 41.56 | 41.05 | 41.07 | 98,878 | -0.35(-0.85%) |
Dec 23, 2019 | 41.40 | 41.65 | 40.95 | 41.42 | 508,921 | +0.26(+0.63%) |
Dec 20, 2019 | 40.96 | 41.41 | 40.72 | 41.16 | 914,874 | +0.32(+0.77%) |
Dec 19, 2019 | 41.19 | 41.32 | 40.61 | 40.85 | 369,590 | -0.34(-0.83%) |
Dec 18, 2019 | 40.81 | 41.25 | 40.79 | 41.19 | 447,740 | +0.38(+0.93%) |
Dec 17, 2019 | 40.78 | 41.09 | 40.59 | 40.81 | 345,618 | +0.03(+0.07%) |
Dec 16, 2019 | 40.62 | 41.25 | 40.50 | 40.78 | 616,364 | +0.32(+0.78%) |
Dec 13, 2019 | 40.36 | 40.65 | 40.03 | 40.47 | 389,409 | +0.21(+0.51%) |
Dec 12, 2019 | 39.76 | 40.51 | 39.60 | 40.26 | 516,062 | +0.54(+1.36%) |
Dec 11, 2019 | 39.36 | 39.89 | 38.61 | 39.72 | 369,874 | +0.23(+0.57%) |
Dec 10, 2019 | 39.19 | 39.91 | 39.00 | 39.50 | 640,732 | +0.36(+0.92%) |
Dec 09, 2019 | 39.84 | 39.84 | 39.02 | 39.14 | 506,354 | -0.88(-2.21%) |
Dec 06, 2019 | 40.07 | 40.51 | 39.94 | 40.02 | 533,676 | +0.17(+0.43%) |
Dec 05, 2019 | 39.54 | 40.22 | 39.48 | 39.85 | 351,775 | +0.54(+1.38%) |
Dec 04, 2019 | 39.37 | 39.92 | 39.30 | 39.31 | 577,946 | +0.19(+0.48%) |
Dec 03, 2019 | 39.24 | 39.57 | 38.83 | 39.12 | 276,336 | -0.31(-0.78%) |