Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.24 | 42.79 | 41.16 | 42.21 | 6,214,960 | -1.25(-2.89%) |
Feb 27, 2020 | 43.69 | 45.08 | 43.20 | 43.47 | 5,014,589 | -1.14(-2.55%) |
Feb 26, 2020 | 45.47 | 46.00 | 44.57 | 44.60 | 4,829,923 | -1.23(-2.69%) |
Feb 25, 2020 | 48.13 | 48.13 | 45.77 | 45.84 | 4,857,567 | -1.93(-4.03%) |
Feb 24, 2020 | 47.61 | 48.18 | 47.57 | 47.76 | 3,607,385 | -0.99(-2.03%) |
Feb 21, 2020 | 48.91 | 49.13 | 48.63 | 48.76 | 1,542,762 | -0.25(-0.52%) |
Feb 20, 2020 | 48.57 | 49.07 | 48.18 | 49.01 | 2,929,490 | +0.52(+1.06%) |
Feb 19, 2020 | 48.47 | 48.82 | 48.47 | 48.49 | 1,391,119 | +0.19(+0.40%) |
Feb 18, 2020 | 48.43 | 48.82 | 48.15 | 48.30 | 3,240,523 | -0.21(-0.44%) |
Feb 14, 2020 | 48.50 | 48.57 | 48.09 | 48.51 | 1,743,191 | +0.11(+0.22%) |
Feb 13, 2020 | 48.14 | 48.56 | 48.01 | 48.41 | 2,032,527 | +0.08(+0.16%) |
Feb 12, 2020 | 48.50 | 48.50 | 47.92 | 48.33 | 2,344,931 | -0.03(-0.06%) |
Feb 11, 2020 | 48.08 | 48.41 | 48.03 | 48.36 | 2,154,659 | +0.31(+0.65%) |
Feb 10, 2020 | 47.58 | 48.06 | 47.51 | 48.05 | 2,104,322 | +0.48(+1.00%) |
Feb 07, 2020 | 47.47 | 47.87 | 47.47 | 47.57 | 2,466,136 | +0.09(+0.18%) |
Feb 06, 2020 | 47.65 | 47.76 | 47.26 | 47.48 | 2,914,462 | +0.03(+0.06%) |
Feb 05, 2020 | 46.57 | 47.48 | 46.27 | 47.45 | 3,514,767 | +1.11(+2.39%) |
Feb 04, 2020 | 46.92 | 47.09 | 46.32 | 46.35 | 2,284,687 | -0.13(-0.27%) |
Feb 03, 2020 | 46.36 | 46.75 | 46.33 | 46.47 | 1,599,608 | +0.28(+0.61%) |
Jan 31, 2020 | 47.12 | 47.26 | 46.08 | 46.19 | 2,474,877 | -1.09(-2.30%) |
Jan 30, 2020 | 46.97 | 47.56 | 46.97 | 47.28 | 1,888,310 | -0.09(-0.18%) |
Jan 29, 2020 | 48.11 | 48.16 | 47.01 | 47.37 | 3,006,997 | -0.59(-1.24%) |
Jan 28, 2020 | 47.43 | 48.25 | 47.26 | 47.96 | 2,980,868 | +0.88(+1.88%) |
Jan 27, 2020 | 46.58 | 47.47 | 46.56 | 47.07 | 3,448,418 | +0.00(+0.00%) |
Jan 24, 2020 | 47.84 | 47.97 | 46.85 | 47.07 | 3,885,082 | -0.57(-1.20%) |
Jan 23, 2020 | 46.88 | 47.83 | 46.73 | 47.65 | 8,744,652 | +0.85(+1.81%) |
Jan 22, 2020 | 46.68 | 47.12 | 46.48 | 46.80 | 2,628,383 | +0.32(+0.69%) |
Jan 21, 2020 | 45.92 | 46.52 | 45.86 | 46.48 | 3,296,786 | +0.58(+1.27%) |
Jan 17, 2020 | 46.05 | 46.24 | 45.82 | 45.90 | 2,099,316 | +0.13(+0.28%) |
Jan 16, 2020 | 45.66 | 45.81 | 45.43 | 45.77 | 1,939,680 | +0.23(+0.51%) |
Jan 15, 2020 | 44.88 | 45.61 | 44.76 | 45.54 | 3,212,074 | +0.78(+1.74%) |
Jan 14, 2020 | 44.45 | 44.90 | 44.36 | 44.76 | 1,809,936 | +0.31(+0.70%) |
Jan 13, 2020 | 44.09 | 44.50 | 44.00 | 44.45 | 2,251,049 | +0.29(+0.66%) |
Jan 10, 2020 | 43.80 | 44.41 | 43.62 | 44.16 | 2,900,006 | +0.28(+0.64%) |
Jan 09, 2020 | 44.00 | 44.30 | 43.70 | 43.88 | 3,401,556 | -0.03(-0.07%) |
Jan 08, 2020 | 43.92 | 44.53 | 43.82 | 43.90 | 4,289,040 | +0.41(+0.94%) |
Jan 07, 2020 | 43.64 | 43.78 | 43.45 | 43.50 | 1,572,836 | -0.11(-0.25%) |
Jan 06, 2020 | 43.13 | 43.73 | 43.05 | 43.60 | 3,431,303 | +0.39(+0.90%) |
Jan 03, 2020 | 42.83 | 43.30 | 42.80 | 43.21 | 2,773,002 | +0.13(+0.29%) |
Jan 02, 2020 | 43.40 | 43.40 | 42.78 | 43.09 | 2,266,905 | -0.11(-0.25%) |
Dec 31, 2019 | 42.92 | 43.32 | 42.82 | 43.19 | 1,342,024 | +0.10(+0.23%) |
Dec 30, 2019 | 43.04 | 43.20 | 42.77 | 43.10 | 1,755,506 | -0.13(-0.29%) |
Dec 27, 2019 | 43.46 | 43.46 | 43.16 | 43.22 | 415,667 | -0.06(-0.13%) |
Dec 26, 2019 | 43.43 | 43.51 | 43.04 | 43.28 | 808,936 | -0.16(-0.36%) |
Dec 24, 2019 | 43.00 | 43.44 | 43.00 | 43.44 | 1,089,147 | +0.39(+0.90%) |
Dec 23, 2019 | 43.63 | 43.68 | 43.03 | 43.05 | 2,473,376 | -0.49(-1.12%) |
Dec 20, 2019 | 42.84 | 43.56 | 42.84 | 43.53 | 2,239,380 | +0.76(+1.77%) |
Dec 19, 2019 | 43.18 | 43.18 | 42.57 | 42.78 | 3,888,627 | -0.37(-0.86%) |
Dec 18, 2019 | 43.70 | 43.78 | 42.94 | 43.15 | 3,862,774 | -0.43(-0.98%) |
Dec 17, 2019 | 43.82 | 44.14 | 43.49 | 43.57 | 4,133,648 | -0.34(-0.77%) |
Dec 16, 2019 | 44.12 | 44.25 | 43.72 | 43.91 | 1,275,449 | -0.00(-0.01%) |
Dec 13, 2019 | 43.80 | 44.02 | 43.66 | 43.92 | 1,616,611 | +0.15(+0.33%) |
Dec 12, 2019 | 44.50 | 44.61 | 43.74 | 43.77 | 2,442,920 | -0.68(-1.53%) |
Dec 11, 2019 | 43.93 | 44.45 | 43.84 | 44.45 | 1,584,101 | +0.45(+1.02%) |
Dec 10, 2019 | 44.29 | 44.29 | 43.81 | 44.01 | 1,657,102 | -0.24(-0.55%) |
Dec 09, 2019 | 44.09 | 44.36 | 43.93 | 44.25 | 1,239,500 | +0.24(+0.55%) |
Dec 06, 2019 | 44.35 | 44.67 | 43.93 | 44.01 | 2,008,280 | -0.35(-0.79%) |
Dec 05, 2019 | 43.89 | 44.39 | 43.86 | 44.36 | 1,501,131 | +0.54(+1.24%) |
Dec 04, 2019 | 43.71 | 44.02 | 43.49 | 43.81 | 1,153,336 | +0.28(+0.65%) |
Dec 03, 2019 | 43.28 | 43.56 | 43.17 | 43.53 | 1,218,866 | -0.02(-0.04%) |