Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.07 | 37.68 | 35.77 | 37.21 | 83,653,416 | -0.03(-0.09%) |
Feb 27, 2020 | 38.33 | 39.07 | 37.23 | 37.25 | 74,507,920 | -2.10(-5.35%) |
Feb 26, 2020 | 40.72 | 40.92 | 39.33 | 39.35 | 59,373,644 | -1.22(-3.02%) |
Feb 25, 2020 | 42.56 | 42.60 | 40.31 | 40.57 | 52,094,804 | -1.87(-4.42%) |
Feb 24, 2020 | 42.83 | 43.07 | 42.32 | 42.45 | 40,171,252 | -2.05(-4.62%) |
Feb 21, 2020 | 44.61 | 44.65 | 44.13 | 44.50 | 16,797,980 | -0.53(-1.19%) |
Feb 20, 2020 | 45.20 | 45.54 | 44.92 | 45.04 | 15,875,306 | -0.05(-0.11%) |
Feb 19, 2020 | 44.79 | 45.27 | 44.55 | 45.09 | 15,150,307 | +0.59(+1.33%) |
Feb 18, 2020 | 44.47 | 44.86 | 44.08 | 44.50 | 19,847,192 | -0.37(-0.82%) |
Feb 14, 2020 | 45.26 | 45.29 | 44.59 | 44.87 | 15,230,979 | -0.24(-0.53%) |
Feb 13, 2020 | 45.12 | 45.36 | 44.84 | 45.10 | 14,563,822 | -0.14(-0.31%) |
Feb 12, 2020 | 45.31 | 45.50 | 44.87 | 45.24 | 20,916,356 | +0.60(+1.34%) |
Feb 11, 2020 | 44.75 | 44.82 | 44.44 | 44.64 | 16,840,856 | +0.49(+1.12%) |
Feb 10, 2020 | 44.14 | 44.25 | 43.88 | 44.15 | 17,804,402 | -0.22(-0.50%) |
Feb 07, 2020 | 44.35 | 44.56 | 44.14 | 44.37 | 16,658,567 | -0.31(-0.70%) |
Feb 06, 2020 | 45.36 | 45.36 | 44.61 | 44.68 | 18,732,284 | -0.46(-1.02%) |
Feb 05, 2020 | 44.23 | 45.30 | 44.21 | 45.15 | 41,821,232 | +1.64(+3.76%) |
Feb 04, 2020 | 43.98 | 44.32 | 43.43 | 43.51 | 24,109,750 | +0.16(+0.36%) |
Feb 03, 2020 | 43.87 | 43.94 | 43.20 | 43.35 | 25,898,758 | -0.58(-1.31%) |
Jan 31, 2020 | 44.58 | 44.70 | 43.70 | 43.93 | 40,668,944 | -1.41(-3.12%) |
Jan 30, 2020 | 44.51 | 45.39 | 44.40 | 45.34 | 29,715,236 | +0.36(+0.80%) |
Jan 29, 2020 | 45.71 | 45.88 | 44.92 | 44.98 | 16,721,598 | -0.48(-1.05%) |
Jan 28, 2020 | 45.51 | 45.74 | 45.28 | 45.46 | 17,390,268 | +0.21(+0.45%) |
Jan 27, 2020 | 45.61 | 45.79 | 45.19 | 45.25 | 26,368,680 | -1.29(-2.77%) |
Jan 24, 2020 | 46.87 | 47.08 | 46.18 | 46.54 | 24,805,494 | -0.54(-1.15%) |
Jan 23, 2020 | 46.77 | 47.23 | 46.41 | 47.09 | 16,146,182 | -0.18(-0.38%) |
Jan 22, 2020 | 47.64 | 47.67 | 47.13 | 47.27 | 17,851,978 | -0.46(-0.96%) |
Jan 21, 2020 | 48.33 | 48.33 | 47.64 | 47.73 | 21,109,290 | -0.87(-1.79%) |
Jan 17, 2020 | 49.04 | 49.07 | 48.51 | 48.60 | 14,487,684 | -0.31(-0.64%) |
Jan 16, 2020 | 49.12 | 49.28 | 48.88 | 48.91 | 10,004,780 | +0.08(+0.17%) |
Jan 15, 2020 | 48.98 | 49.12 | 48.68 | 48.83 | 13,170,219 | -0.36(-0.74%) |
Jan 14, 2020 | 49.07 | 49.25 | 48.75 | 49.19 | 21,093,280 | +0.01(+0.02%) |
Jan 13, 2020 | 49.09 | 49.33 | 48.84 | 49.18 | 10,679,224 | +0.02(+0.03%) |
Jan 10, 2020 | 49.42 | 49.46 | 49.11 | 49.16 | 11,132,759 | -0.28(-0.57%) |
Jan 09, 2020 | 49.06 | 49.49 | 48.48 | 49.44 | 18,694,080 | +0.36(+0.74%) |
Jan 08, 2020 | 49.86 | 49.91 | 49.02 | 49.08 | 23,139,940 | -0.82(-1.65%) |
Jan 07, 2020 | 49.90 | 49.95 | 49.32 | 49.90 | 13,944,393 | -0.13(-0.26%) |
Jan 06, 2020 | 49.82 | 50.29 | 49.65 | 50.04 | 27,320,314 | +0.39(+0.78%) |
Jan 03, 2020 | 50.25 | 50.40 | 49.40 | 49.65 | 35,906,380 | -0.15(-0.30%) |
Jan 02, 2020 | 49.68 | 49.87 | 49.51 | 49.80 | 14,531,003 | +0.44(+0.90%) |
Dec 31, 2019 | 48.83 | 49.40 | 48.69 | 49.35 | 13,052,066 | +0.28(+0.57%) |
Dec 30, 2019 | 49.42 | 49.51 | 49.00 | 49.07 | 17,797,010 | -0.16(-0.32%) |
Dec 27, 2019 | 49.62 | 49.67 | 49.20 | 49.23 | 13,429,657 | -0.21(-0.42%) |
Dec 26, 2019 | 49.67 | 49.84 | 49.37 | 49.44 | 12,724,738 | -0.02(-0.03%) |
Dec 24, 2019 | 49.59 | 49.66 | 49.36 | 49.45 | 6,311,392 | -0.02(-0.05%) |
Dec 23, 2019 | 48.92 | 49.51 | 48.86 | 49.48 | 16,879,404 | +0.50(+1.03%) |
Dec 20, 2019 | 48.65 | 49.03 | 48.57 | 48.97 | 21,825,636 | +0.47(+0.96%) |
Dec 19, 2019 | 48.53 | 48.67 | 48.42 | 48.51 | 16,152,544 | -0.02(-0.03%) |
Dec 18, 2019 | 48.29 | 48.83 | 48.22 | 48.52 | 16,371,801 | +0.18(+0.38%) |
Dec 17, 2019 | 48.52 | 48.78 | 48.16 | 48.34 | 29,283,124 | +0.03(+0.07%) |
Dec 16, 2019 | 48.01 | 48.50 | 47.99 | 48.31 | 14,088,519 | +0.64(+1.34%) |
Dec 13, 2019 | 48.20 | 48.51 | 47.64 | 47.67 | 14,387,664 | -0.36(-0.76%) |
Dec 12, 2019 | 47.24 | 48.19 | 47.18 | 48.03 | 28,453,962 | +0.87(+1.84%) |
Dec 11, 2019 | 47.17 | 47.49 | 47.07 | 47.16 | 15,733,502 | -0.08(-0.17%) |
Dec 10, 2019 | 47.31 | 47.42 | 47.04 | 47.24 | 11,114,391 | +0.09(+0.20%) |
Dec 09, 2019 | 46.84 | 47.37 | 46.84 | 47.15 | 10,635,195 | -0.06(-0.12%) |
Dec 06, 2019 | 46.52 | 47.34 | 46.51 | 47.20 | 21,165,264 | +0.89(+1.91%) |
Dec 05, 2019 | 46.74 | 46.79 | 46.16 | 46.32 | 13,780,417 | -0.22(-0.48%) |
Dec 04, 2019 | 46.26 | 46.68 | 46.11 | 46.54 | 22,046,976 | +0.69(+1.50%) |
Dec 03, 2019 | 46.14 | 46.22 | 45.69 | 45.85 | 21,668,948 | -0.70(-1.49%) |