Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.88 | 41.53 | 40.03 | 41.01 | 4,414,209 | -1.11(-2.62%) |
Feb 27, 2020 | 42.43 | 43.69 | 41.83 | 42.12 | 4,546,788 | -1.09(-2.51%) |
Feb 26, 2020 | 44.08 | 44.48 | 43.18 | 43.20 | 2,763,757 | -1.09(-2.45%) |
Feb 25, 2020 | 46.17 | 46.17 | 44.18 | 44.29 | 2,958,888 | -1.62(-3.54%) |
Feb 24, 2020 | 45.75 | 46.26 | 45.67 | 45.92 | 1,328,886 | -1.16(-2.47%) |
Feb 21, 2020 | 47.27 | 47.41 | 46.94 | 47.08 | 1,025,616 | -0.25(-0.53%) |
Feb 20, 2020 | 46.91 | 47.39 | 46.60 | 47.33 | 957,715 | +0.30(+0.63%) |
Feb 19, 2020 | 47.27 | 47.44 | 46.99 | 47.03 | 767,656 | +0.04(+0.08%) |
Feb 18, 2020 | 47.16 | 47.40 | 46.77 | 46.99 | 1,343,202 | -0.32(-0.67%) |
Feb 14, 2020 | 47.15 | 47.39 | 46.92 | 47.31 | 844,105 | +0.21(+0.45%) |
Feb 13, 2020 | 46.91 | 47.30 | 46.88 | 47.10 | 681,482 | -0.05(-0.10%) |
Feb 12, 2020 | 47.08 | 47.21 | 46.83 | 47.15 | 932,555 | +0.22(+0.47%) |
Feb 11, 2020 | 46.57 | 46.96 | 46.45 | 46.92 | 1,009,887 | +0.43(+0.93%) |
Feb 10, 2020 | 46.04 | 46.51 | 45.95 | 46.49 | 610,643 | +0.42(+0.92%) |
Feb 07, 2020 | 46.24 | 46.40 | 46.02 | 46.07 | 1,863,689 | -0.30(-0.64%) |
Feb 06, 2020 | 46.73 | 46.83 | 46.25 | 46.37 | 1,128,780 | -0.19(-0.41%) |
Feb 05, 2020 | 46.03 | 46.60 | 45.91 | 46.56 | 1,133,493 | +0.89(+1.96%) |
Feb 04, 2020 | 46.02 | 46.11 | 45.58 | 45.67 | 1,211,897 | +0.21(+0.47%) |
Feb 03, 2020 | 45.42 | 45.75 | 45.40 | 45.45 | 1,464,168 | +0.29(+0.64%) |
Jan 31, 2020 | 46.19 | 46.30 | 45.06 | 45.17 | 2,206,220 | -1.12(-2.41%) |
Jan 30, 2020 | 46.11 | 46.49 | 45.84 | 46.28 | 1,478,010 | -0.06(-0.12%) |
Jan 29, 2020 | 46.91 | 47.09 | 46.22 | 46.34 | 1,475,515 | -0.42(-0.90%) |
Jan 28, 2020 | 46.20 | 47.05 | 46.12 | 46.76 | 1,870,255 | +0.89(+1.95%) |
Jan 27, 2020 | 45.55 | 46.20 | 45.47 | 45.87 | 1,925,812 | -0.37(-0.81%) |
Jan 24, 2020 | 46.90 | 47.02 | 46.00 | 46.24 | 2,101,994 | -0.62(-1.31%) |
Jan 23, 2020 | 46.28 | 46.99 | 46.11 | 46.86 | 2,549,854 | +0.55(+1.18%) |
Jan 22, 2020 | 46.26 | 46.65 | 46.12 | 46.31 | 2,024,490 | +0.18(+0.40%) |
Jan 21, 2020 | 45.67 | 46.17 | 45.63 | 46.13 | 2,634,818 | +0.37(+0.80%) |
Jan 17, 2020 | 46.02 | 46.12 | 45.73 | 45.76 | 2,480,827 | -0.01(-0.02%) |
Jan 16, 2020 | 45.65 | 45.80 | 45.44 | 45.77 | 1,283,391 | +0.35(+0.76%) |
Jan 15, 2020 | 44.82 | 45.51 | 44.82 | 45.42 | 2,314,245 | +0.54(+1.20%) |
Jan 14, 2020 | 44.70 | 45.08 | 44.65 | 44.89 | 1,823,791 | +0.16(+0.37%) |
Jan 13, 2020 | 44.42 | 44.75 | 44.38 | 44.72 | 1,556,976 | +0.37(+0.82%) |
Jan 10, 2020 | 44.32 | 44.60 | 44.12 | 44.36 | 1,064,935 | +0.06(+0.13%) |
Jan 09, 2020 | 44.39 | 44.56 | 44.22 | 44.30 | 1,341,322 | +0.10(+0.22%) |
Jan 08, 2020 | 44.10 | 44.69 | 43.97 | 44.20 | 2,420,946 | +0.42(+0.97%) |
Jan 07, 2020 | 43.90 | 44.09 | 43.77 | 43.78 | 3,405,216 | -0.20(-0.46%) |
Jan 06, 2020 | 43.43 | 44.01 | 43.36 | 43.98 | 1,899,584 | +0.33(+0.75%) |
Jan 03, 2020 | 43.41 | 43.75 | 43.41 | 43.66 | 912,965 | -0.23(-0.53%) |
Jan 02, 2020 | 43.93 | 44.03 | 43.48 | 43.89 | 1,496,230 | +0.13(+0.31%) |
Dec 31, 2019 | 43.56 | 43.90 | 43.52 | 43.75 | 978,496 | +0.07(+0.15%) |
Dec 30, 2019 | 43.78 | 43.84 | 43.44 | 43.68 | 1,090,207 | -0.11(-0.24%) |
Dec 27, 2019 | 43.88 | 43.98 | 43.74 | 43.79 | 844,729 | -0.09(-0.20%) |
Dec 26, 2019 | 44.01 | 44.01 | 43.60 | 43.88 | 1,903,790 | -0.05(-0.11%) |
Dec 24, 2019 | 43.66 | 43.95 | 43.66 | 43.93 | 1,068,784 | +0.27(+0.62%) |
Dec 23, 2019 | 44.06 | 44.18 | 43.63 | 43.66 | 1,976,572 | -0.34(-0.76%) |
Dec 20, 2019 | 43.57 | 44.06 | 43.57 | 43.99 | 3,366,540 | +0.44(+1.02%) |
Dec 19, 2019 | 43.64 | 43.69 | 43.31 | 43.55 | 2,480,857 | -0.17(-0.39%) |
Dec 18, 2019 | 43.94 | 44.07 | 43.56 | 43.72 | 1,754,803 | -0.20(-0.46%) |
Dec 17, 2019 | 44.04 | 44.19 | 43.85 | 43.92 | 1,650,497 | -0.10(-0.22%) |
Dec 16, 2019 | 44.05 | 44.28 | 43.88 | 44.02 | 1,471,761 | +0.10(+0.22%) |
Dec 13, 2019 | 44.06 | 44.19 | 43.68 | 43.92 | 2,125,341 | -0.12(-0.28%) |
Dec 12, 2019 | 44.12 | 44.35 | 43.98 | 44.05 | 2,991,714 | -0.08(-0.17%) |
Dec 11, 2019 | 43.71 | 44.16 | 43.60 | 44.12 | 972,457 | +0.38(+0.88%) |
Dec 10, 2019 | 43.97 | 44.00 | 43.62 | 43.74 | 977,398 | -0.26(-0.59%) |
Dec 09, 2019 | 44.02 | 44.22 | 43.87 | 44.00 | 1,189,199 | -0.12(-0.26%) |
Dec 06, 2019 | 44.31 | 44.37 | 44.04 | 44.12 | 1,950,097 | +0.19(+0.44%) |
Dec 05, 2019 | 43.52 | 43.97 | 43.52 | 43.92 | 1,279,493 | +0.43(+0.99%) |
Dec 04, 2019 | 43.20 | 43.69 | 43.20 | 43.49 | 1,619,592 | +0.37(+0.87%) |
Dec 03, 2019 | 43.18 | 43.19 | 42.86 | 43.12 | 2,299,084 | -0.34(-0.77%) |