Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.75 | 40.71 | 38.70 | 40.61 | 4,994,800 | +0.48(+1.20%) |
Feb 27, 2020 | 40.07 | 41.33 | 40.05 | 40.13 | 3,939,066 | -1.37(-3.30%) |
Feb 26, 2020 | 40.44 | 41.79 | 40.25 | 41.50 | 7,419,696 | +1.44(+3.59%) |
Feb 25, 2020 | 42.70 | 42.73 | 39.83 | 40.06 | 16,156,531 | -1.96(-4.66%) |
Feb 24, 2020 | 42.85 | 43.45 | 41.86 | 42.02 | 3,779,180 | -2.52(-5.66%) |
Feb 21, 2020 | 46.17 | 46.29 | 44.00 | 44.54 | 4,228,900 | -2.13(-4.56%) |
Feb 20, 2020 | 46.68 | 46.90 | 45.97 | 46.67 | 3,937,505 | +0.52(+1.13%) |
Feb 19, 2020 | 46.11 | 46.40 | 45.88 | 46.15 | 2,114,584 | +0.74(+1.63%) |
Feb 18, 2020 | 45.95 | 46.34 | 45.32 | 45.41 | 5,809,413 | -1.16(-2.49%) |
Feb 14, 2020 | 47.05 | 47.80 | 46.48 | 46.57 | 4,138,200 | -2.05(-4.22%) |
Feb 13, 2020 | 48.40 | 48.95 | 48.21 | 48.62 | 1,717,183 | +0.07(+0.14%) |
Feb 12, 2020 | 48.50 | 48.91 | 48.00 | 48.55 | 3,567,474 | +0.28(+0.58%) |
Feb 11, 2020 | 48.60 | 48.73 | 47.96 | 48.27 | 2,229,374 | +0.22(+0.46%) |
Feb 10, 2020 | 48.21 | 48.23 | 47.84 | 48.05 | 2,440,839 | -0.44(-0.91%) |
Feb 07, 2020 | 48.21 | 48.68 | 48.01 | 48.49 | 1,719,100 | +0.29(+0.60%) |
Feb 06, 2020 | 47.92 | 48.32 | 47.65 | 48.20 | 1,885,501 | -0.05(-0.10%) |
Feb 05, 2020 | 48.76 | 48.82 | 47.60 | 48.25 | 2,563,959 | +0.24(+0.50%) |
Feb 04, 2020 | 47.26 | 48.19 | 46.82 | 48.01 | 3,701,442 | +2.01(+4.37%) |
Feb 03, 2020 | 45.27 | 46.02 | 45.09 | 46.00 | 1,614,883 | +1.19(+2.66%) |
Jan 31, 2020 | 45.50 | 45.55 | 44.59 | 44.81 | 2,696,400 | -1.09(-2.37%) |
Jan 30, 2020 | 45.41 | 45.95 | 45.30 | 45.90 | 1,675,781 | -0.21(-0.46%) |
Jan 29, 2020 | 45.76 | 46.58 | 45.49 | 46.11 | 3,546,615 | +0.54(+1.18%) |
Jan 28, 2020 | 44.67 | 45.62 | 44.17 | 45.57 | 2,199,669 | +1.01(+2.27%) |
Jan 27, 2020 | 43.74 | 44.96 | 43.63 | 44.56 | 2,299,713 | -0.82(-1.81%) |
Jan 24, 2020 | 45.20 | 45.63 | 44.95 | 45.38 | 2,106,600 | +0.48(+1.07%) |
Jan 23, 2020 | 45.04 | 45.60 | 44.42 | 44.90 | 1,683,845 | -0.45(-1.00%) |
Jan 22, 2020 | 44.26 | 45.77 | 44.24 | 45.35 | 2,425,631 | +0.30(+0.68%) |
Jan 21, 2020 | 45.01 | 45.16 | 44.58 | 45.05 | 2,243,877 | -0.35(-0.77%) |
Jan 17, 2020 | 44.63 | 45.46 | 44.34 | 45.40 | 3,327,500 | +1.27(+2.88%) |
Jan 16, 2020 | 44.78 | 44.82 | 43.64 | 44.13 | 2,612,973 | +0.90(+2.08%) |
Jan 15, 2020 | 43.80 | 43.98 | 43.19 | 43.23 | 1,549,254 | -0.30(-0.69%) |
Jan 14, 2020 | 44.30 | 44.67 | 43.23 | 43.53 | 1,610,223 | -0.77(-1.74%) |
Jan 13, 2020 | 44.46 | 44.46 | 43.87 | 44.30 | 1,932,827 | +0.24(+0.54%) |
Jan 10, 2020 | 44.70 | 44.83 | 43.81 | 44.06 | 1,392,600 | -0.48(-1.08%) |
Jan 09, 2020 | 44.41 | 44.77 | 44.14 | 44.54 | 2,161,352 | +0.77(+1.76%) |
Jan 08, 2020 | 43.36 | 44.06 | 43.27 | 43.77 | 1,335,918 | +0.60(+1.39%) |
Jan 07, 2020 | 43.17 | 43.43 | 42.85 | 43.17 | 1,265,787 | +0.07(+0.16%) |
Jan 06, 2020 | 43.12 | 43.30 | 42.83 | 43.10 | 1,162,044 | -0.11(-0.25%) |
Jan 03, 2020 | 43.40 | 43.77 | 43.00 | 43.21 | 1,399,100 | -0.87(-1.97%) |
Jan 02, 2020 | 43.83 | 44.21 | 43.59 | 44.08 | 973,940 | +0.59(+1.36%) |
Dec 31, 2019 | 43.18 | 43.62 | 43.17 | 43.49 | 562,000 | +0.05(+0.12%) |
Dec 30, 2019 | 43.93 | 43.97 | 43.08 | 43.44 | 893,431 | -0.46(-1.05%) |
Dec 27, 2019 | 44.10 | 44.28 | 43.66 | 43.90 | 1,265,700 | +0.17(+0.39%) |
Dec 26, 2019 | 43.63 | 43.89 | 43.44 | 43.73 | 748,142 | +0.06(+0.14%) |
Dec 24, 2019 | 43.55 | 43.69 | 43.23 | 43.67 | 451,200 | +0.09(+0.21%) |
Dec 23, 2019 | 43.36 | 43.84 | 43.09 | 43.58 | 1,243,872 | +0.42(+0.97%) |
Dec 20, 2019 | 43.10 | 43.46 | 42.69 | 43.16 | 2,037,300 | +0.44(+1.03%) |
Dec 19, 2019 | 42.22 | 42.98 | 41.88 | 42.72 | 2,978,580 | +0.76(+1.81%) |
Dec 18, 2019 | 42.25 | 42.32 | 41.75 | 41.96 | 2,008,526 | +0.02(+0.05%) |
Dec 17, 2019 | 42.83 | 42.84 | 41.88 | 41.94 | 1,823,007 | -0.90(-2.09%) |
Dec 16, 2019 | 43.02 | 43.53 | 42.76 | 42.84 | 3,822,100 | -0.41(-0.96%) |
Dec 13, 2019 | 41.70 | 43.25 | 41.64 | 43.25 | 6,440,600 | +1.50(+3.59%) |
Dec 12, 2019 | 41.79 | 42.01 | 41.53 | 41.75 | 2,668,541 | +0.29(+0.70%) |
Dec 11, 2019 | 40.68 | 41.50 | 40.66 | 41.46 | 4,750,775 | +1.00(+2.47%) |
Dec 10, 2019 | 40.31 | 40.83 | 40.22 | 40.46 | 954,032 | +0.14(+0.35%) |
Dec 09, 2019 | 40.22 | 40.73 | 40.22 | 40.32 | 909,759 | -0.14(-0.35%) |
Dec 06, 2019 | 40.32 | 40.53 | 40.21 | 40.46 | 876,200 | +0.23(+0.57%) |
Dec 05, 2019 | 40.45 | 40.49 | 39.98 | 40.23 | 1,599,060 | -0.18(-0.45%) |
Dec 04, 2019 | 41.17 | 41.17 | 40.37 | 40.41 | 1,214,465 | -0.20(-0.49%) |
Dec 03, 2019 | 40.52 | 40.63 | 40.22 | 40.61 | 2,619,458 | -0.51(-1.24%) |