Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.09 | 37.54 | 36.26 | 37.39 | 19,871,200 | -0.53(-1.40%) |
Feb 27, 2020 | 38.62 | 39.58 | 37.89 | 37.92 | 15,338,036 | -1.47(-3.73%) |
Feb 26, 2020 | 40.37 | 40.60 | 39.37 | 39.39 | 10,062,275 | -0.52(-1.30%) |
Feb 25, 2020 | 41.15 | 41.32 | 39.71 | 39.91 | 8,745,433 | -1.17(-2.85%) |
Feb 24, 2020 | 41.48 | 41.90 | 40.92 | 41.08 | 6,533,261 | -1.54(-3.61%) |
Feb 21, 2020 | 42.26 | 42.85 | 42.04 | 42.62 | 7,282,300 | +0.12(+0.28%) |
Feb 20, 2020 | 43.02 | 43.16 | 42.03 | 42.50 | 6,123,492 | -0.52(-1.21%) |
Feb 19, 2020 | 42.31 | 43.44 | 42.28 | 43.02 | 7,411,997 | +0.86(+2.04%) |
Feb 18, 2020 | 42.25 | 42.37 | 41.65 | 42.16 | 8,024,491 | -0.15(-0.35%) |
Feb 14, 2020 | 42.27 | 42.41 | 42.08 | 42.31 | 7,289,900 | +0.13(+0.31%) |
Feb 13, 2020 | 42.17 | 42.47 | 41.81 | 42.18 | 6,406,653 | -0.05(-0.12%) |
Feb 12, 2020 | 42.61 | 42.75 | 42.23 | 42.23 | 8,374,084 | -0.34(-0.80%) |
Feb 11, 2020 | 42.32 | 42.66 | 42.10 | 42.57 | 4,861,097 | +0.35(+0.83%) |
Feb 10, 2020 | 42.02 | 42.53 | 41.88 | 42.22 | 6,150,868 | +0.03(+0.07%) |
Feb 07, 2020 | 42.75 | 42.95 | 41.95 | 42.19 | 8,381,600 | -0.82(-1.91%) |
Feb 06, 2020 | 42.60 | 43.24 | 42.24 | 43.01 | 6,991,331 | +0.39(+0.92%) |
Feb 05, 2020 | 43.05 | 43.33 | 42.44 | 42.62 | 13,227,087 | -0.26(-0.61%) |
Feb 04, 2020 | 42.83 | 43.20 | 42.70 | 42.88 | 9,123,356 | +0.65(+1.54%) |
Feb 03, 2020 | 42.17 | 42.56 | 42.10 | 42.23 | 8,763,371 | +0.36(+0.86%) |
Jan 31, 2020 | 43.29 | 43.30 | 41.78 | 41.87 | 12,425,000 | -1.54(-3.55%) |
Jan 30, 2020 | 43.50 | 43.77 | 43.12 | 43.41 | 8,792,451 | -0.54(-1.23%) |
Jan 29, 2020 | 43.63 | 44.20 | 43.42 | 43.95 | 6,629,623 | +0.50(+1.15%) |
Jan 28, 2020 | 42.75 | 43.59 | 42.63 | 43.45 | 7,223,118 | +0.80(+1.88%) |
Jan 27, 2020 | 42.50 | 43.13 | 42.35 | 42.65 | 5,672,390 | -0.56(-1.30%) |
Jan 24, 2020 | 43.60 | 43.70 | 43.03 | 43.21 | 4,022,200 | -0.36(-0.83%) |
Jan 23, 2020 | 43.92 | 44.03 | 43.19 | 43.57 | 6,366,664 | -0.48(-1.09%) |
Jan 22, 2020 | 44.41 | 44.44 | 43.96 | 44.05 | 6,515,216 | -0.02(-0.05%) |
Jan 21, 2020 | 44.18 | 44.39 | 43.76 | 44.07 | 8,589,986 | -0.21(-0.47%) |
Jan 17, 2020 | 43.20 | 44.31 | 43.14 | 44.28 | 15,909,700 | +1.08(+2.50%) |
Jan 16, 2020 | 42.71 | 43.33 | 42.66 | 43.20 | 11,654,256 | +0.63(+1.48%) |
Jan 15, 2020 | 42.81 | 42.83 | 42.34 | 42.57 | 12,805,542 | -0.09(-0.21%) |
Jan 14, 2020 | 42.41 | 42.82 | 41.65 | 42.66 | 27,589,010 | -2.81(-6.18%) |
Jan 13, 2020 | 45.65 | 45.73 | 45.36 | 45.47 | 4,877,623 | -0.20(-0.44%) |
Jan 10, 2020 | 45.95 | 46.11 | 45.55 | 45.67 | 5,492,700 | -0.04(-0.09%) |
Jan 09, 2020 | 45.96 | 46.13 | 45.49 | 45.71 | 7,225,830 | +0.07(+0.15%) |
Jan 08, 2020 | 45.60 | 46.06 | 45.47 | 45.64 | 5,071,839 | +0.24(+0.53%) |
Jan 07, 2020 | 45.12 | 45.58 | 44.97 | 45.40 | 4,298,406 | +0.05(+0.11%) |
Jan 06, 2020 | 44.85 | 45.57 | 44.68 | 45.35 | 5,768,878 | +0.37(+0.82%) |
Jan 03, 2020 | 44.52 | 45.21 | 44.35 | 44.98 | 4,704,200 | -0.35(-0.77%) |
Jan 02, 2020 | 45.50 | 45.59 | 44.94 | 45.33 | 6,092,390 | +0.11(+0.24%) |
Dec 31, 2019 | 44.95 | 45.23 | 44.72 | 45.22 | 3,725,800 | +0.23(+0.51%) |
Dec 30, 2019 | 45.31 | 45.37 | 44.94 | 44.99 | 3,868,241 | -0.23(-0.51%) |
Dec 27, 2019 | 45.40 | 45.42 | 45.11 | 45.22 | 2,123,400 | -0.04(-0.09%) |
Dec 26, 2019 | 45.34 | 45.34 | 45.01 | 45.26 | 2,008,989 | -0.05(-0.11%) |
Dec 24, 2019 | 45.22 | 45.41 | 45.14 | 45.31 | 1,036,700 | +0.09(+0.20%) |
Dec 23, 2019 | 45.48 | 45.48 | 44.81 | 45.22 | 5,062,114 | -0.15(-0.33%) |
Dec 20, 2019 | 45.26 | 46.62 | 45.08 | 45.37 | 14,231,700 | +0.54(+1.20%) |
Dec 19, 2019 | 44.18 | 44.96 | 44.13 | 44.83 | 6,883,102 | +0.09(+0.20%) |
Dec 18, 2019 | 44.87 | 44.90 | 44.64 | 44.74 | 4,932,612 | -0.01(-0.02%) |
Dec 17, 2019 | 45.11 | 45.21 | 44.49 | 44.75 | 9,109,463 | -0.45(-1.00%) |
Dec 16, 2019 | 45.45 | 45.68 | 45.14 | 45.20 | 8,569,200 | +0.11(+0.24%) |
Dec 13, 2019 | 44.45 | 45.27 | 44.40 | 45.09 | 7,538,900 | +0.42(+0.94%) |
Dec 12, 2019 | 43.81 | 44.85 | 43.78 | 44.67 | 7,023,051 | +0.85(+1.94%) |
Dec 11, 2019 | 44.00 | 44.04 | 43.76 | 43.82 | 5,844,163 | -0.19(-0.43%) |
Dec 10, 2019 | 43.73 | 44.31 | 43.50 | 44.01 | 5,704,829 | +0.30(+0.69%) |
Dec 09, 2019 | 44.07 | 44.17 | 43.66 | 43.71 | 9,749,905 | -0.37(-0.84%) |
Dec 06, 2019 | 43.50 | 44.22 | 43.36 | 44.08 | 7,951,400 | +0.82(+1.90%) |
Dec 05, 2019 | 43.06 | 43.41 | 42.57 | 43.26 | 5,409,225 | +0.25(+0.58%) |
Dec 04, 2019 | 42.82 | 43.12 | 42.71 | 43.01 | 3,657,669 | +0.40(+0.94%) |
Dec 03, 2019 | 42.31 | 42.78 | 42.22 | 42.61 | 3,262,065 | -0.11(-0.26%) |