Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.88 | 42.60 | 40.97 | 41.93 | 15,661,076 | -1.25(-2.90%) |
Feb 27, 2020 | 43.95 | 45.18 | 43.17 | 43.19 | 15,579,086 | -1.82(-4.04%) |
Feb 26, 2020 | 45.96 | 46.32 | 44.94 | 45.00 | 9,621,369 | -0.76(-1.66%) |
Feb 25, 2020 | 47.66 | 47.71 | 45.59 | 45.76 | 13,369,401 | -1.84(-3.86%) |
Feb 24, 2020 | 47.79 | 47.89 | 47.25 | 47.60 | 10,546,458 | -1.52(-3.09%) |
Feb 21, 2020 | 49.51 | 49.55 | 48.80 | 49.12 | 10,903,770 | -0.68(-1.36%) |
Feb 20, 2020 | 49.14 | 50.01 | 49.14 | 49.80 | 8,845,036 | +0.44(+0.89%) |
Feb 19, 2020 | 49.14 | 49.47 | 48.97 | 49.36 | 6,090,376 | +0.41(+0.83%) |
Feb 18, 2020 | 49.36 | 49.61 | 48.65 | 48.95 | 8,396,132 | -0.67(-1.35%) |
Feb 14, 2020 | 49.91 | 50.05 | 49.47 | 49.62 | 5,977,988 | -0.33(-0.65%) |
Feb 13, 2020 | 49.44 | 50.00 | 49.42 | 49.95 | 9,634,265 | +0.24(+0.48%) |
Feb 12, 2020 | 49.92 | 50.10 | 49.52 | 49.71 | 4,997,484 | +0.13(+0.27%) |
Feb 11, 2020 | 49.52 | 49.94 | 49.39 | 49.58 | 5,659,763 | +0.38(+0.77%) |
Feb 10, 2020 | 48.95 | 49.20 | 48.86 | 49.20 | 3,479,421 | -0.04(-0.09%) |
Feb 07, 2020 | 49.32 | 49.48 | 49.08 | 49.24 | 6,309,954 | -0.49(-0.98%) |
Feb 06, 2020 | 50.52 | 50.63 | 49.68 | 49.73 | 6,580,123 | -0.52(-1.04%) |
Feb 05, 2020 | 49.71 | 50.34 | 49.71 | 50.25 | 10,827,525 | +1.10(+2.24%) |
Feb 04, 2020 | 49.29 | 49.52 | 49.07 | 49.14 | 12,523,428 | +0.68(+1.40%) |
Feb 03, 2020 | 48.13 | 48.69 | 48.11 | 48.46 | 9,451,026 | +0.64(+1.33%) |
Jan 31, 2020 | 48.38 | 48.46 | 47.71 | 47.83 | 10,051,649 | -0.98(-2.01%) |
Jan 30, 2020 | 47.91 | 48.84 | 47.72 | 48.81 | 6,979,227 | +0.49(+1.00%) |
Jan 29, 2020 | 49.03 | 49.23 | 48.29 | 48.32 | 6,565,260 | -0.60(-1.23%) |
Jan 28, 2020 | 48.90 | 49.28 | 48.63 | 48.92 | 6,650,726 | +0.42(+0.87%) |
Jan 27, 2020 | 48.34 | 48.92 | 48.22 | 48.50 | 9,760,478 | -0.86(-1.73%) |
Jan 24, 2020 | 50.22 | 50.31 | 48.87 | 49.36 | 11,349,827 | -0.90(-1.79%) |
Jan 23, 2020 | 49.99 | 50.34 | 49.48 | 50.26 | 6,217,033 | +0.08(+0.16%) |
Jan 22, 2020 | 50.20 | 50.34 | 50.00 | 50.18 | 4,822,691 | +0.04(+0.09%) |
Jan 21, 2020 | 50.43 | 50.67 | 50.12 | 50.13 | 5,696,513 | -0.65(-1.29%) |
Jan 17, 2020 | 51.11 | 51.15 | 50.70 | 50.79 | 9,531,494 | +0.11(+0.23%) |
Jan 16, 2020 | 50.22 | 50.73 | 50.21 | 50.67 | 8,346,154 | +0.71(+1.43%) |
Jan 15, 2020 | 50.17 | 50.35 | 49.72 | 49.96 | 11,767,064 | -0.64(-1.26%) |
Jan 14, 2020 | 50.47 | 50.92 | 50.30 | 50.59 | 5,122,940 | +0.09(+0.17%) |
Jan 13, 2020 | 50.33 | 50.52 | 50.02 | 50.50 | 4,110,650 | +0.26(+0.51%) |
Jan 10, 2020 | 50.72 | 50.77 | 50.13 | 50.25 | 9,208,026 | -0.54(-1.06%) |
Jan 09, 2020 | 50.87 | 50.97 | 50.60 | 50.79 | 6,398,825 | +0.18(+0.35%) |
Jan 08, 2020 | 50.24 | 50.83 | 50.23 | 50.61 | 5,672,634 | +0.37(+0.74%) |
Jan 07, 2020 | 50.45 | 50.49 | 50.01 | 50.24 | 5,238,589 | -0.32(-0.63%) |
Jan 06, 2020 | 50.63 | 50.70 | 50.11 | 50.56 | 6,160,050 | -0.44(-0.87%) |
Jan 03, 2020 | 50.85 | 51.20 | 50.53 | 51.00 | 7,200,596 | -0.56(-1.08%) |
Jan 02, 2020 | 51.60 | 51.61 | 50.99 | 51.55 | 4,318,231 | +0.14(+0.27%) |
Dec 31, 2019 | 51.30 | 51.62 | 51.22 | 51.41 | 2,872,353 | +0.15(+0.29%) |
Dec 30, 2019 | 51.64 | 51.64 | 51.26 | 51.26 | 4,682,224 | -0.03(-0.05%) |
Dec 27, 2019 | 51.67 | 51.67 | 51.24 | 51.29 | 2,465,949 | -0.34(-0.67%) |
Dec 26, 2019 | 51.62 | 51.74 | 51.43 | 51.63 | 1,526,911 | +0.11(+0.21%) |
Dec 24, 2019 | 51.50 | 51.65 | 51.32 | 51.53 | 2,285,351 | +0.12(+0.24%) |
Dec 23, 2019 | 51.75 | 51.90 | 51.33 | 51.40 | 2,926,005 | -0.31(-0.60%) |
Dec 20, 2019 | 51.92 | 52.04 | 51.58 | 51.71 | 6,988,727 | +0.07(+0.13%) |
Dec 19, 2019 | 51.73 | 51.80 | 51.53 | 51.65 | 5,259,141 | -0.08(-0.15%) |
Dec 18, 2019 | 51.99 | 52.09 | 51.63 | 51.73 | 4,282,213 | -0.22(-0.42%) |
Dec 17, 2019 | 51.37 | 52.02 | 51.30 | 51.95 | 8,377,773 | +0.54(+1.04%) |
Dec 16, 2019 | 51.57 | 51.82 | 51.35 | 51.41 | 9,655,650 | +0.36(+0.70%) |
Dec 13, 2019 | 51.31 | 51.77 | 50.71 | 51.05 | 8,845,888 | -0.69(-1.34%) |
Dec 12, 2019 | 49.93 | 51.59 | 49.93 | 51.74 | 8,327,320 | +1.82(+3.65%) |
Dec 11, 2019 | 50.02 | 50.27 | 49.80 | 49.92 | 3,228,742 | -0.13(-0.26%) |
Dec 10, 2019 | 49.80 | 50.21 | 49.70 | 50.05 | 4,334,542 | +0.12(+0.25%) |
Dec 09, 2019 | 49.70 | 50.12 | 49.69 | 49.93 | 5,971,392 | +0.02(+0.04%) |
Dec 06, 2019 | 50.15 | 50.24 | 49.85 | 49.91 | 7,788,148 | +0.70(+1.43%) |
Dec 05, 2019 | 49.23 | 49.37 | 49.02 | 49.21 | 5,558,131 | +0.20(+0.41%) |
Dec 04, 2019 | 48.55 | 49.22 | 48.50 | 49.01 | 5,797,162 | +0.66(+1.36%) |
Dec 03, 2019 | 48.29 | 48.41 | 47.91 | 48.35 | 8,134,275 | -0.68(-1.38%) |