Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.91 | 40.45 | 38.93 | 39.71 | 14,663,023 | -2.01(-4.81%) |
Feb 27, 2020 | 42.41 | 43.66 | 41.68 | 41.72 | 9,552,012 | -1.75(-4.02%) |
Feb 26, 2020 | 44.38 | 44.41 | 42.90 | 43.47 | 10,390,209 | -0.19(-0.44%) |
Feb 25, 2020 | 46.45 | 46.45 | 43.25 | 43.66 | 11,587,922 | -2.74(-5.91%) |
Feb 24, 2020 | 46.54 | 46.89 | 45.62 | 46.40 | 7,704,981 | -1.82(-3.78%) |
Feb 21, 2020 | 48.03 | 48.40 | 47.84 | 48.22 | 4,385,582 | -0.11(-0.23%) |
Feb 20, 2020 | 48.98 | 49.34 | 48.06 | 48.33 | 5,400,188 | -0.87(-1.78%) |
Feb 19, 2020 | 49.34 | 49.61 | 49.01 | 49.20 | 6,953,720 | +0.06(+0.11%) |
Feb 18, 2020 | 49.13 | 49.71 | 48.35 | 49.15 | 9,054,758 | +0.31(+0.64%) |
Feb 14, 2020 | 49.07 | 49.33 | 48.40 | 48.84 | 6,430,557 | -0.16(-0.32%) |
Feb 13, 2020 | 48.89 | 49.34 | 48.50 | 48.99 | 4,611,889 | -0.26(-0.52%) |
Feb 12, 2020 | 48.66 | 49.55 | 48.63 | 49.25 | 4,209,833 | +0.79(+1.63%) |
Feb 11, 2020 | 47.92 | 49.30 | 47.90 | 48.46 | 6,098,572 | +0.84(+1.76%) |
Feb 10, 2020 | 48.11 | 48.47 | 47.36 | 47.62 | 5,986,596 | -0.71(-1.47%) |
Feb 07, 2020 | 48.99 | 49.06 | 47.94 | 48.33 | 5,953,998 | -1.16(-2.34%) |
Feb 06, 2020 | 50.12 | 50.12 | 48.91 | 49.49 | 8,426,327 | -0.25(-0.50%) |
Feb 05, 2020 | 48.99 | 50.11 | 48.52 | 49.74 | 10,085,480 | +1.27(+2.62%) |
Feb 04, 2020 | 48.22 | 48.80 | 47.70 | 48.47 | 10,224,317 | +0.82(+1.72%) |
Feb 03, 2020 | 47.33 | 47.90 | 46.72 | 47.65 | 12,293,009 | +0.58(+1.23%) |
Jan 31, 2020 | 48.01 | 48.12 | 46.85 | 47.07 | 12,635,393 | -1.42(-2.92%) |
Jan 30, 2020 | 50.81 | 50.87 | 47.57 | 48.49 | 24,851,914 | -4.57(-8.62%) |
Jan 29, 2020 | 53.49 | 54.16 | 52.95 | 53.06 | 5,250,207 | -0.23(-0.43%) |
Jan 28, 2020 | 53.20 | 53.72 | 52.95 | 53.29 | 5,348,722 | -0.25(-0.46%) |
Jan 27, 2020 | 53.54 | 53.79 | 52.76 | 53.54 | 7,320,939 | -1.09(-1.99%) |
Jan 24, 2020 | 55.68 | 55.73 | 54.53 | 54.62 | 4,789,837 | -1.06(-1.90%) |
Jan 23, 2020 | 55.88 | 56.03 | 55.19 | 55.68 | 5,570,058 | -0.22(-0.39%) |
Jan 22, 2020 | 56.77 | 56.84 | 55.62 | 55.90 | 5,922,857 | -0.92(-1.62%) |
Jan 21, 2020 | 56.49 | 56.94 | 56.30 | 56.82 | 7,440,435 | +0.20(+0.36%) |
Jan 17, 2020 | 56.88 | 57.05 | 56.30 | 56.62 | 7,815,873 | -0.13(-0.23%) |
Jan 16, 2020 | 56.48 | 57.49 | 56.22 | 56.75 | 9,374,258 | +0.52(+0.92%) |
Jan 15, 2020 | 55.34 | 57.10 | 55.20 | 56.23 | 6,250,331 | +0.89(+1.61%) |
Jan 14, 2020 | 55.69 | 56.05 | 54.88 | 55.34 | 7,614,549 | -0.21(-0.38%) |
Jan 13, 2020 | 54.76 | 55.57 | 54.55 | 55.55 | 8,793,659 | +0.63(+1.16%) |
Jan 10, 2020 | 56.20 | 56.32 | 54.77 | 54.92 | 7,179,591 | -1.14(-2.03%) |
Jan 09, 2020 | 56.53 | 56.83 | 55.98 | 56.06 | 6,058,681 | -0.51(-0.89%) |
Jan 08, 2020 | 56.45 | 56.84 | 55.97 | 56.56 | 6,917,016 | +0.67(+1.20%) |
Jan 07, 2020 | 56.95 | 56.95 | 55.51 | 55.89 | 9,987,546 | -0.87(-1.54%) |
Jan 06, 2020 | 56.91 | 57.45 | 56.75 | 56.77 | 6,109,458 | -0.40(-0.71%) |
Jan 03, 2020 | 57.71 | 57.90 | 56.91 | 57.17 | 6,529,718 | -1.23(-2.11%) |
Jan 02, 2020 | 59.60 | 59.93 | 58.38 | 58.40 | 6,488,151 | -0.64(-1.09%) |
Dec 31, 2019 | 57.05 | 59.07 | 57.02 | 59.05 | 5,588,451 | +1.76(+3.07%) |
Dec 30, 2019 | 58.59 | 59.04 | 57.25 | 57.29 | 4,034,752 | -1.32(-2.26%) |
Dec 27, 2019 | 58.54 | 58.98 | 58.49 | 58.61 | 3,081,270 | +0.00(+0.00%) |
Dec 26, 2019 | 58.49 | 58.71 | 58.25 | 58.61 | 2,018,756 | -0.05(-0.08%) |
Dec 24, 2019 | 58.39 | 58.73 | 58.37 | 58.66 | 1,334,648 | -0.13(-0.22%) |
Dec 23, 2019 | 58.50 | 58.96 | 58.02 | 58.79 | 4,511,079 | +0.34(+0.58%) |
Dec 20, 2019 | 59.07 | 59.22 | 58.32 | 58.45 | 7,644,516 | -0.37(-0.63%) |
Dec 19, 2019 | 58.59 | 59.22 | 58.46 | 58.82 | 5,553,688 | +0.04(+0.06%) |
Dec 18, 2019 | 59.74 | 59.74 | 58.56 | 58.78 | 5,067,147 | -0.29(-0.48%) |
Dec 17, 2019 | 59.57 | 60.20 | 58.20 | 59.06 | 7,288,896 | -0.62(-1.03%) |
Dec 16, 2019 | 60.99 | 61.24 | 59.43 | 59.68 | 12,164,118 | +0.08(+0.14%) |
Dec 13, 2019 | 61.07 | 61.37 | 59.42 | 59.60 | 5,527,998 | -1.28(-2.10%) |
Dec 12, 2019 | 59.35 | 60.94 | 59.03 | 60.88 | 4,820,355 | +1.71(+2.89%) |
Dec 11, 2019 | 58.95 | 59.50 | 58.60 | 59.17 | 3,897,169 | +0.27(+0.45%) |
Dec 10, 2019 | 58.65 | 59.63 | 58.50 | 58.90 | 4,425,209 | +0.18(+0.31%) |
Dec 09, 2019 | 58.87 | 59.67 | 58.60 | 58.71 | 5,119,401 | +0.23(+0.39%) |
Dec 06, 2019 | 57.71 | 58.82 | 57.71 | 58.48 | 7,102,067 | +1.47(+2.58%) |
Dec 05, 2019 | 58.31 | 58.43 | 56.68 | 57.01 | 6,340,496 | -0.72(-1.24%) |
Dec 04, 2019 | 58.25 | 58.79 | 57.69 | 57.73 | 5,151,104 | +0.18(+0.32%) |
Dec 03, 2019 | 59.05 | 59.05 | 57.47 | 57.55 | 6,071,739 | -2.11(-3.53%) |