Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.84 | 44.51 | 42.67 | 44.51 | 8,359,124 | +0.10(+0.23%) |
Feb 27, 2020 | 45.47 | 46.19 | 44.37 | 44.41 | 5,202,689 | -2.16(-4.64%) |
Feb 26, 2020 | 46.74 | 47.51 | 46.36 | 46.57 | 4,411,253 | +0.03(+0.07%) |
Feb 25, 2020 | 48.23 | 48.36 | 46.38 | 46.53 | 5,680,050 | -1.39(-2.89%) |
Feb 24, 2020 | 47.84 | 48.45 | 47.54 | 47.92 | 5,388,743 | -1.77(-3.57%) |
Feb 21, 2020 | 50.23 | 50.27 | 49.52 | 49.69 | 2,392,586 | -0.76(-1.51%) |
Feb 20, 2020 | 50.70 | 50.84 | 49.90 | 50.46 | 2,834,165 | -0.33(-0.65%) |
Feb 19, 2020 | 50.67 | 50.92 | 50.62 | 50.78 | 1,504,779 | +0.32(+0.64%) |
Feb 18, 2020 | 50.31 | 50.54 | 50.23 | 50.46 | 1,826,115 | -0.08(-0.15%) |
Feb 14, 2020 | 50.45 | 50.57 | 50.35 | 50.54 | 1,400,720 | +0.18(+0.35%) |
Feb 13, 2020 | 50.14 | 50.58 | 50.13 | 50.36 | 1,529,828 | -0.02(-0.04%) |
Feb 12, 2020 | 50.23 | 50.42 | 50.11 | 50.38 | 2,073,825 | +0.37(+0.75%) |
Feb 11, 2020 | 50.27 | 50.39 | 49.92 | 50.01 | 3,597,459 | -0.01(-0.01%) |
Feb 10, 2020 | 49.29 | 50.03 | 49.29 | 50.02 | 1,992,891 | +0.55(+1.11%) |
Feb 07, 2020 | 49.52 | 49.73 | 49.37 | 49.47 | 1,983,732 | -0.25(-0.51%) |
Feb 06, 2020 | 49.58 | 49.73 | 49.40 | 49.72 | 1,586,703 | +0.32(+0.64%) |
Feb 05, 2020 | 49.68 | 49.68 | 49.13 | 49.40 | 2,314,763 | +0.27(+0.55%) |
Feb 04, 2020 | 48.85 | 49.22 | 48.75 | 49.13 | 1,554,302 | +0.87(+1.81%) |
Feb 03, 2020 | 47.94 | 48.49 | 47.94 | 48.26 | 3,118,759 | +0.51(+1.06%) |
Jan 31, 2020 | 48.69 | 48.70 | 47.61 | 47.75 | 2,352,779 | -0.86(-1.77%) |
Jan 30, 2020 | 48.18 | 48.66 | 48.06 | 48.61 | 2,022,332 | +0.13(+0.27%) |
Jan 29, 2020 | 48.67 | 48.77 | 48.33 | 48.48 | 1,730,690 | +0.10(+0.21%) |
Jan 28, 2020 | 48.04 | 48.49 | 47.90 | 48.38 | 1,398,050 | +0.66(+1.37%) |
Jan 27, 2020 | 47.64 | 47.98 | 47.46 | 47.72 | 3,371,573 | -0.84(-1.73%) |
Jan 24, 2020 | 49.16 | 49.19 | 48.38 | 48.57 | 2,046,760 | -0.42(-0.86%) |
Jan 23, 2020 | 48.84 | 49.01 | 48.66 | 48.99 | 1,732,522 | +0.09(+0.19%) |
Jan 22, 2020 | 49.06 | 49.19 | 48.88 | 48.89 | 1,699,549 | +0.01(+0.03%) |
Jan 21, 2020 | 48.77 | 49.01 | 48.74 | 48.88 | 1,934,864 | -0.05(-0.10%) |
Jan 17, 2020 | 48.82 | 48.94 | 48.71 | 48.93 | 1,544,607 | +0.26(+0.54%) |
Jan 16, 2020 | 48.46 | 48.67 | 48.41 | 48.66 | 1,445,184 | +0.44(+0.92%) |
Jan 15, 2020 | 48.11 | 48.37 | 48.08 | 48.22 | 2,323,541 | +0.14(+0.30%) |
Jan 14, 2020 | 48.22 | 48.31 | 48.02 | 48.08 | 1,478,017 | -0.17(-0.36%) |
Jan 13, 2020 | 47.95 | 48.27 | 47.91 | 48.25 | 1,558,801 | +0.46(+0.95%) |
Jan 10, 2020 | 48.04 | 48.07 | 47.73 | 47.80 | 1,702,592 | -0.11(-0.23%) |
Jan 09, 2020 | 47.83 | 47.94 | 47.69 | 47.91 | 1,855,896 | +0.41(+0.87%) |
Jan 08, 2020 | 47.20 | 47.68 | 47.13 | 47.49 | 1,927,143 | +0.33(+0.70%) |
Jan 07, 2020 | 47.20 | 47.31 | 47.07 | 47.16 | 1,806,357 | -0.07(-0.16%) |
Jan 06, 2020 | 46.66 | 47.24 | 46.65 | 47.24 | 2,731,371 | +0.25(+0.53%) |
Jan 03, 2020 | 46.76 | 47.21 | 46.70 | 46.99 | 2,459,761 | -0.35(-0.73%) |
Jan 02, 2020 | 46.98 | 47.34 | 46.92 | 47.34 | 4,483,329 | +0.64(+1.36%) |
Dec 31, 2019 | 46.49 | 46.73 | 46.44 | 46.70 | 1,362,157 | +0.10(+0.21%) |
Dec 30, 2019 | 46.92 | 46.93 | 46.47 | 46.60 | 2,562,344 | -0.30(-0.65%) |
Dec 27, 2019 | 47.06 | 47.10 | 46.82 | 46.90 | 1,354,693 | +0.00(+0.00%) |
Dec 26, 2019 | 46.63 | 46.91 | 46.59 | 46.90 | 1,077,497 | +0.36(+0.77%) |
Dec 24, 2019 | 46.58 | 46.63 | 46.47 | 46.55 | 819,367 | +0.01(+0.03%) |
Dec 23, 2019 | 46.59 | 46.61 | 46.52 | 46.53 | 2,384,131 | +0.03(+0.07%) |
Dec 20, 2019 | 46.44 | 46.55 | 46.37 | 46.50 | 2,058,370 | +0.25(+0.54%) |
Dec 19, 2019 | 45.99 | 46.25 | 45.99 | 46.25 | 1,062,540 | +0.27(+0.60%) |
Dec 18, 2019 | 46.03 | 46.09 | 45.97 | 45.97 | 1,622,534 | +0.04(+0.08%) |
Dec 17, 2019 | 46.06 | 46.06 | 45.92 | 45.94 | 1,273,507 | -0.03(-0.07%) |
Dec 16, 2019 | 45.92 | 46.03 | 45.91 | 45.97 | 1,202,770 | +0.41(+0.91%) |
Dec 13, 2019 | 45.40 | 45.66 | 45.35 | 45.56 | 1,748,401 | +0.11(+0.25%) |
Dec 12, 2019 | 45.20 | 45.62 | 45.14 | 45.44 | 2,268,963 | +0.26(+0.58%) |
Dec 11, 2019 | 45.13 | 45.22 | 45.04 | 45.18 | 1,384,312 | +0.15(+0.32%) |
Dec 10, 2019 | 45.11 | 45.20 | 44.96 | 45.04 | 2,986,498 | -0.08(-0.17%) |
Dec 09, 2019 | 45.21 | 45.33 | 45.12 | 45.12 | 1,081,849 | -0.13(-0.28%) |
Dec 06, 2019 | 45.18 | 45.31 | 45.14 | 45.24 | 1,244,255 | +0.34(+0.77%) |
Dec 05, 2019 | 44.97 | 44.97 | 44.70 | 44.90 | 1,760,199 | +0.04(+0.09%) |
Dec 04, 2019 | 44.82 | 44.95 | 44.75 | 44.86 | 1,963,409 | +0.21(+0.47%) |
Dec 03, 2019 | 44.44 | 44.67 | 44.27 | 44.65 | 2,556,209 | -0.17(-0.39%) |