Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.35 | 39.79 | 38.67 | 39.57 | 5,209,959 | -0.80(-1.99%) |
Feb 27, 2020 | 40.93 | 41.86 | 40.37 | 40.37 | 2,703,130 | -1.24(-2.97%) |
Feb 26, 2020 | 41.97 | 42.72 | 41.61 | 41.61 | 1,280,889 | -0.38(-0.89%) |
Feb 25, 2020 | 43.52 | 43.66 | 41.77 | 41.98 | 1,834,472 | -1.40(-3.23%) |
Feb 24, 2020 | 43.45 | 43.71 | 43.11 | 43.38 | 1,697,191 | -1.26(-2.82%) |
Feb 21, 2020 | 44.81 | 44.81 | 44.46 | 44.64 | 579,833 | -0.31(-0.70%) |
Feb 20, 2020 | 45.22 | 45.38 | 44.52 | 44.96 | 599,871 | -0.25(-0.54%) |
Feb 19, 2020 | 45.03 | 45.43 | 45.02 | 45.21 | 1,282,928 | +0.30(+0.67%) |
Feb 18, 2020 | 45.15 | 45.15 | 44.61 | 44.90 | 1,539,483 | -0.36(-0.79%) |
Feb 14, 2020 | 44.84 | 45.28 | 44.78 | 45.26 | 742,187 | +0.54(+1.20%) |
Feb 13, 2020 | 44.40 | 44.84 | 44.24 | 44.73 | 1,053,271 | +0.16(+0.36%) |
Feb 12, 2020 | 44.95 | 44.98 | 44.46 | 44.56 | 1,334,746 | -0.28(-0.62%) |
Feb 11, 2020 | 44.66 | 44.88 | 44.63 | 44.84 | 1,278,191 | +0.39(+0.89%) |
Feb 10, 2020 | 44.11 | 44.50 | 43.99 | 44.45 | 1,219,646 | +0.29(+0.67%) |
Feb 07, 2020 | 44.73 | 44.73 | 44.09 | 44.15 | 999,755 | -0.68(-1.52%) |
Feb 06, 2020 | 44.81 | 45.00 | 44.39 | 44.84 | 1,672,222 | +0.03(+0.08%) |
Feb 05, 2020 | 44.91 | 44.93 | 44.66 | 44.80 | 1,079,815 | +0.31(+0.70%) |
Feb 04, 2020 | 44.30 | 44.71 | 44.27 | 44.49 | 1,156,975 | +0.79(+1.81%) |
Feb 03, 2020 | 43.57 | 44.03 | 43.57 | 43.70 | 1,413,872 | +0.35(+0.80%) |
Jan 31, 2020 | 44.45 | 44.45 | 43.23 | 43.35 | 1,324,462 | -1.17(-2.63%) |
Jan 30, 2020 | 44.29 | 44.52 | 43.97 | 44.52 | 920,995 | -0.12(-0.27%) |
Jan 29, 2020 | 44.87 | 45.04 | 44.64 | 44.64 | 1,050,170 | -0.01(-0.01%) |
Jan 28, 2020 | 44.53 | 44.75 | 44.32 | 44.65 | 913,799 | +0.31(+0.69%) |
Jan 27, 2020 | 43.96 | 44.52 | 43.76 | 44.34 | 1,602,471 | -0.31(-0.70%) |
Jan 24, 2020 | 45.09 | 45.20 | 44.52 | 44.65 | 1,325,072 | -0.36(-0.80%) |
Jan 23, 2020 | 45.37 | 45.53 | 44.74 | 45.02 | 4,116,270 | -0.39(-0.86%) |
Jan 22, 2020 | 45.39 | 45.58 | 45.24 | 45.41 | 1,267,602 | +0.35(+0.79%) |
Jan 21, 2020 | 44.85 | 45.17 | 44.75 | 45.05 | 1,539,403 | +0.25(+0.56%) |
Jan 17, 2020 | 44.76 | 44.93 | 44.67 | 44.80 | 737,914 | +0.13(+0.29%) |
Jan 16, 2020 | 44.50 | 44.69 | 44.40 | 44.67 | 769,933 | +0.38(+0.85%) |
Jan 15, 2020 | 44.20 | 44.44 | 44.15 | 44.30 | 591,125 | +0.18(+0.40%) |
Jan 14, 2020 | 43.97 | 44.22 | 43.68 | 44.12 | 1,194,543 | +0.08(+0.17%) |
Jan 13, 2020 | 44.20 | 44.20 | 43.87 | 44.04 | 858,715 | -0.01(-0.02%) |
Jan 10, 2020 | 44.30 | 44.36 | 43.93 | 44.05 | 892,944 | -0.00(-0.00%) |
Jan 09, 2020 | 43.91 | 44.12 | 43.77 | 44.05 | 715,020 | +0.39(+0.89%) |
Jan 08, 2020 | 43.55 | 43.89 | 43.53 | 43.66 | 6,332,682 | +0.18(+0.42%) |
Jan 07, 2020 | 43.47 | 43.68 | 43.29 | 43.48 | 634,716 | -0.09(-0.20%) |
Jan 06, 2020 | 42.99 | 43.57 | 42.93 | 43.57 | 754,369 | +0.36(+0.84%) |
Jan 03, 2020 | 43.04 | 43.37 | 42.89 | 43.21 | 1,235,351 | -0.31(-0.72%) |
Jan 02, 2020 | 43.48 | 43.52 | 43.03 | 43.52 | 3,943,352 | +0.21(+0.49%) |
Dec 31, 2019 | 43.09 | 43.31 | 43.00 | 43.31 | 823,364 | +0.16(+0.36%) |
Dec 30, 2019 | 43.45 | 43.50 | 43.05 | 43.15 | 937,151 | -0.26(-0.59%) |
Dec 27, 2019 | 43.41 | 43.50 | 43.24 | 43.41 | 510,934 | +0.09(+0.21%) |
Dec 26, 2019 | 43.57 | 43.57 | 43.16 | 43.31 | 451,338 | -0.17(-0.38%) |
Dec 24, 2019 | 43.63 | 43.63 | 43.37 | 43.48 | 437,072 | -0.04(-0.10%) |
Dec 23, 2019 | 43.46 | 43.58 | 43.12 | 43.52 | 1,236,724 | +0.28(+0.64%) |
Dec 20, 2019 | 43.19 | 43.35 | 43.10 | 43.24 | 748,394 | +0.23(+0.53%) |
Dec 19, 2019 | 43.05 | 43.13 | 42.79 | 43.02 | 686,209 | +0.06(+0.15%) |
Dec 18, 2019 | 43.14 | 43.14 | 42.90 | 42.95 | 680,642 | -0.16(-0.37%) |
Dec 17, 2019 | 43.23 | 43.23 | 42.91 | 43.11 | 1,012,053 | +0.04(+0.09%) |
Dec 16, 2019 | 43.10 | 43.20 | 42.92 | 43.08 | 899,880 | +0.31(+0.72%) |
Dec 13, 2019 | 42.54 | 42.87 | 42.48 | 42.77 | 1,051,556 | +0.23(+0.54%) |
Dec 12, 2019 | 42.32 | 42.85 | 42.26 | 42.54 | 844,784 | +0.27(+0.64%) |
Dec 11, 2019 | 42.26 | 42.32 | 42.10 | 42.27 | 707,275 | +0.09(+0.21%) |
Dec 10, 2019 | 42.17 | 42.26 | 42.01 | 42.18 | 820,470 | +0.01(+0.02%) |
Dec 09, 2019 | 42.77 | 42.77 | 42.14 | 42.17 | 680,833 | -0.61(-1.43%) |
Dec 06, 2019 | 42.79 | 42.96 | 42.67 | 42.78 | 860,197 | +0.27(+0.62%) |
Dec 05, 2019 | 42.59 | 42.59 | 42.16 | 42.52 | 674,469 | -0.04(-0.10%) |
Dec 04, 2019 | 42.37 | 42.61 | 42.20 | 42.56 | 1,108,890 | +0.38(+0.91%) |
Dec 03, 2019 | 41.95 | 42.21 | 41.75 | 42.18 | 794,083 | -0.07(-0.17%) |