Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.00 | 40.65 | 38.92 | 40.14 | 456,400 | -0.13(-0.32%) |
Feb 27, 2020 | 40.00 | 41.73 | 39.59 | 40.27 | 413,344 | -0.73(-1.78%) |
Feb 26, 2020 | 41.56 | 43.25 | 40.95 | 41.00 | 252,050 | -0.61(-1.47%) |
Feb 25, 2020 | 44.53 | 44.65 | 41.57 | 41.61 | 342,112 | -2.48(-5.62%) |
Feb 24, 2020 | 43.68 | 44.70 | 42.27 | 44.09 | 428,965 | -0.73(-1.63%) |
Feb 21, 2020 | 42.28 | 45.32 | 41.56 | 44.82 | 1,048,100 | +3.99(+9.77%) |
Feb 20, 2020 | 42.42 | 42.79 | 39.82 | 40.83 | 763,261 | -1.96(-4.58%) |
Feb 19, 2020 | 42.01 | 43.52 | 40.75 | 42.79 | 1,326,757 | +0.28(+0.66%) |
Feb 18, 2020 | 44.35 | 44.72 | 42.31 | 42.51 | 845,675 | -1.84(-4.15%) |
Feb 14, 2020 | 46.50 | 46.83 | 42.94 | 44.35 | 1,393,600 | -3.39(-7.10%) |
Feb 13, 2020 | 46.00 | 48.74 | 45.51 | 47.74 | 424,836 | +1.73(+3.76%) |
Feb 12, 2020 | 46.40 | 46.90 | 45.25 | 46.01 | 317,153 | -0.15(-0.32%) |
Feb 11, 2020 | 45.25 | 46.92 | 44.90 | 46.16 | 661,203 | +1.12(+2.49%) |
Feb 10, 2020 | 44.99 | 45.48 | 44.35 | 45.04 | 446,097 | +0.07(+0.16%) |
Feb 07, 2020 | 45.02 | 45.15 | 44.38 | 44.97 | 147,800 | -0.01(-0.02%) |
Feb 06, 2020 | 45.00 | 45.16 | 44.01 | 44.98 | 288,705 | +0.16(+0.36%) |
Feb 05, 2020 | 45.46 | 45.86 | 44.41 | 44.82 | 208,220 | +0.13(+0.29%) |
Feb 04, 2020 | 45.00 | 45.23 | 43.98 | 44.69 | 225,042 | +0.19(+0.43%) |
Feb 03, 2020 | 43.18 | 44.90 | 43.01 | 44.50 | 187,433 | +1.08(+2.49%) |
Jan 31, 2020 | 44.64 | 44.83 | 42.75 | 43.42 | 194,100 | -1.46(-3.25%) |
Jan 30, 2020 | 43.41 | 44.94 | 43.05 | 44.88 | 198,410 | +1.01(+2.30%) |
Jan 29, 2020 | 43.88 | 44.89 | 43.52 | 43.87 | 240,868 | +0.07(+0.16%) |
Jan 28, 2020 | 42.89 | 44.45 | 42.89 | 43.80 | 176,596 | +1.03(+2.41%) |
Jan 27, 2020 | 42.25 | 43.54 | 41.76 | 42.77 | 186,124 | -0.73(-1.68%) |
Jan 24, 2020 | 43.98 | 44.35 | 42.80 | 43.50 | 180,100 | -0.27(-0.62%) |
Jan 23, 2020 | 43.62 | 44.04 | 43.13 | 43.77 | 161,322 | +0.15(+0.34%) |
Jan 22, 2020 | 44.08 | 44.85 | 43.31 | 43.62 | 323,119 | -0.34(-0.77%) |
Jan 21, 2020 | 44.89 | 45.04 | 42.19 | 43.96 | 902,272 | -0.54(-1.21%) |
Jan 17, 2020 | 44.05 | 45.06 | 43.95 | 44.50 | 511,800 | +0.46(+1.04%) |
Jan 16, 2020 | 43.52 | 44.66 | 43.40 | 44.04 | 248,364 | +0.65(+1.50%) |
Jan 15, 2020 | 43.17 | 43.41 | 42.50 | 43.39 | 274,250 | +0.16(+0.37%) |
Jan 14, 2020 | 44.13 | 44.14 | 42.38 | 43.23 | 317,911 | -1.20(-2.70%) |
Jan 13, 2020 | 44.59 | 44.80 | 43.70 | 44.43 | 316,139 | -0.33(-0.74%) |
Jan 10, 2020 | 44.43 | 45.34 | 44.05 | 44.76 | 423,600 | +0.48(+1.08%) |
Jan 09, 2020 | 44.30 | 44.95 | 43.80 | 44.28 | 307,486 | +0.15(+0.34%) |
Jan 08, 2020 | 43.67 | 44.44 | 43.08 | 44.13 | 470,206 | +0.33(+0.75%) |
Jan 07, 2020 | 43.52 | 44.10 | 42.67 | 43.80 | 457,042 | +0.30(+0.69%) |
Jan 06, 2020 | 42.20 | 43.72 | 41.71 | 43.50 | 551,847 | +1.34(+3.18%) |
Jan 03, 2020 | 43.63 | 44.00 | 41.90 | 42.16 | 525,000 | -2.07(-4.68%) |
Jan 02, 2020 | 44.42 | 44.42 | 43.57 | 44.23 | 511,175 | +0.31(+0.71%) |
Dec 31, 2019 | 44.08 | 44.33 | 43.28 | 43.92 | 465,100 | -0.28(-0.63%) |
Dec 30, 2019 | 44.00 | 44.37 | 43.76 | 44.20 | 322,314 | +0.07(+0.16%) |
Dec 27, 2019 | 44.30 | 44.38 | 43.79 | 44.13 | 373,800 | -0.28(-0.63%) |
Dec 26, 2019 | 44.40 | 44.50 | 43.62 | 44.41 | 322,220 | -0.04(-0.09%) |
Dec 24, 2019 | 44.50 | 44.50 | 43.52 | 44.45 | 194,300 | -0.08(-0.18%) |
Dec 23, 2019 | 45.00 | 45.57 | 44.12 | 44.53 | 526,468 | -0.45(-1.00%) |
Dec 20, 2019 | 45.00 | 45.35 | 44.49 | 44.98 | 3,409,500 | +0.21(+0.47%) |
Dec 19, 2019 | 44.54 | 45.29 | 44.14 | 44.77 | 495,454 | +0.12(+0.27%) |
Dec 18, 2019 | 44.86 | 45.54 | 44.44 | 44.65 | 448,437 | -0.22(-0.49%) |
Dec 17, 2019 | 44.95 | 45.47 | 44.50 | 44.87 | 567,208 | -0.02(-0.04%) |
Dec 16, 2019 | 44.70 | 45.54 | 44.36 | 44.89 | 693,972 | +0.43(+0.97%) |
Dec 13, 2019 | 44.17 | 44.70 | 43.62 | 44.46 | 583,800 | +0.47(+1.07%) |
Dec 12, 2019 | 42.96 | 44.63 | 42.08 | 43.99 | 819,615 | +2.18(+5.21%) |
Dec 11, 2019 | 40.73 | 41.96 | 40.42 | 41.81 | 524,985 | +1.39(+3.44%) |
Dec 10, 2019 | 40.47 | 41.29 | 39.30 | 40.42 | 413,351 | -0.05(-0.12%) |
Dec 09, 2019 | 40.00 | 41.04 | 39.67 | 40.47 | 592,816 | +0.47(+1.17%) |
Dec 06, 2019 | 39.50 | 40.39 | 39.50 | 40.00 | 571,000 | +0.42(+1.06%) |
Dec 05, 2019 | 39.70 | 40.09 | 38.62 | 39.58 | 556,171 | -0.14(-0.35%) |
Dec 04, 2019 | 39.03 | 39.89 | 38.74 | 39.72 | 369,347 | +0.73(+1.87%) |
Dec 03, 2019 | 38.52 | 39.32 | 37.90 | 38.99 | 429,137 | -0.06(-0.15%) |