Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.91 | 44.03 | 42.11 | 44.03 | 12,390,300 | +0.09(+0.20%) |
Feb 27, 2020 | 44.83 | 45.32 | 43.94 | 43.94 | 10,472,410 | -1.81(-3.96%) |
Feb 26, 2020 | 46.14 | 46.58 | 45.74 | 45.75 | 5,935,778 | -0.15(-0.33%) |
Feb 25, 2020 | 47.06 | 47.28 | 45.68 | 45.90 | 6,949,597 | -1.38(-2.92%) |
Feb 24, 2020 | 46.89 | 47.63 | 46.89 | 47.28 | 8,706,971 | -1.89(-3.84%) |
Feb 21, 2020 | 49.06 | 49.31 | 48.76 | 49.17 | 5,516,400 | -0.45(-0.91%) |
Feb 20, 2020 | 50.07 | 50.20 | 49.52 | 49.62 | 6,078,100 | -0.60(-1.19%) |
Feb 19, 2020 | 50.26 | 50.42 | 50.15 | 50.22 | 4,628,143 | +0.01(+0.02%) |
Feb 18, 2020 | 50.02 | 50.31 | 49.95 | 50.21 | 3,781,782 | -0.28(-0.55%) |
Feb 14, 2020 | 50.92 | 50.99 | 50.23 | 50.49 | 4,830,400 | -0.50(-0.98%) |
Feb 13, 2020 | 51.16 | 51.36 | 50.78 | 50.99 | 5,050,238 | -1.66(-3.15%) |
Feb 12, 2020 | 52.58 | 52.80 | 52.30 | 52.65 | 4,398,227 | +0.66(+1.27%) |
Feb 11, 2020 | 51.83 | 52.03 | 51.63 | 51.99 | 4,447,288 | +0.60(+1.17%) |
Feb 10, 2020 | 51.32 | 51.46 | 51.17 | 51.39 | 4,003,426 | -0.40(-0.77%) |
Feb 07, 2020 | 51.73 | 52.02 | 51.63 | 51.79 | 3,842,200 | -0.35(-0.67%) |
Feb 06, 2020 | 52.59 | 52.65 | 52.02 | 52.14 | 4,212,499 | -0.81(-1.53%) |
Feb 05, 2020 | 52.98 | 53.09 | 52.73 | 52.95 | 5,308,344 | +1.30(+2.52%) |
Feb 04, 2020 | 51.98 | 52.21 | 51.58 | 51.65 | 5,737,256 | +0.41(+0.80%) |
Feb 03, 2020 | 51.38 | 51.68 | 51.04 | 51.24 | 9,734,134 | -0.91(-1.74%) |
Jan 31, 2020 | 52.84 | 52.92 | 51.83 | 52.15 | 8,655,200 | -1.69(-3.14%) |
Jan 30, 2020 | 53.95 | 54.01 | 52.93 | 53.84 | 13,942,478 | -1.89(-3.39%) |
Jan 29, 2020 | 55.69 | 55.81 | 55.45 | 55.73 | 4,031,952 | -0.19(-0.34%) |
Jan 28, 2020 | 55.80 | 56.06 | 55.74 | 55.92 | 3,307,712 | -0.17(-0.30%) |
Jan 27, 2020 | 56.15 | 56.38 | 55.89 | 56.09 | 3,308,707 | -1.08(-1.89%) |
Jan 24, 2020 | 57.34 | 57.38 | 56.88 | 57.17 | 3,016,800 | -0.23(-0.40%) |
Jan 23, 2020 | 57.08 | 57.42 | 56.78 | 57.40 | 2,772,925 | -0.04(-0.07%) |
Jan 22, 2020 | 57.78 | 57.78 | 57.35 | 57.44 | 3,300,698 | -0.02(-0.03%) |
Jan 21, 2020 | 57.88 | 57.91 | 57.46 | 57.46 | 2,942,622 | -1.08(-1.84%) |
Jan 17, 2020 | 58.81 | 58.81 | 58.45 | 58.54 | 2,478,700 | -0.23(-0.39%) |
Jan 16, 2020 | 59.18 | 59.24 | 58.67 | 58.77 | 2,735,435 | -0.05(-0.09%) |
Jan 15, 2020 | 58.80 | 58.97 | 58.59 | 58.82 | 3,500,059 | -0.10(-0.17%) |
Jan 14, 2020 | 58.80 | 58.95 | 58.60 | 58.92 | 2,259,558 | -0.04(-0.07%) |
Jan 13, 2020 | 58.80 | 59.10 | 58.58 | 58.96 | 2,981,132 | -0.05(-0.08%) |
Jan 10, 2020 | 59.33 | 59.34 | 58.99 | 59.01 | 2,622,500 | -0.67(-1.12%) |
Jan 09, 2020 | 59.45 | 59.75 | 59.01 | 59.68 | 2,834,264 | -0.01(-0.02%) |
Jan 08, 2020 | 59.81 | 59.93 | 59.40 | 59.69 | 2,965,820 | -0.71(-1.18%) |
Jan 07, 2020 | 60.35 | 60.43 | 59.83 | 60.40 | 2,683,557 | -0.56(-0.92%) |
Jan 06, 2020 | 60.96 | 61.17 | 60.69 | 60.96 | 3,250,134 | +0.75(+1.25%) |
Jan 03, 2020 | 59.88 | 60.35 | 59.88 | 60.21 | 3,713,500 | +0.47(+0.79%) |
Jan 02, 2020 | 59.46 | 59.77 | 59.24 | 59.74 | 3,084,656 | +0.76(+1.29%) |
Dec 31, 2019 | 58.74 | 58.98 | 58.56 | 58.98 | 1,866,300 | +0.30(+0.51%) |
Dec 30, 2019 | 59.12 | 59.18 | 58.65 | 58.68 | 2,425,949 | -0.41(-0.69%) |
Dec 27, 2019 | 59.50 | 59.52 | 59.03 | 59.09 | 2,486,700 | +0.22(+0.37%) |
Dec 26, 2019 | 58.85 | 59.07 | 58.84 | 58.87 | 1,228,994 | +0.17(+0.29%) |
Dec 24, 2019 | 58.61 | 58.87 | 58.61 | 58.70 | 1,128,000 | -0.10(-0.17%) |
Dec 23, 2019 | 58.13 | 58.80 | 58.10 | 58.80 | 2,031,264 | +0.62(+1.07%) |
Dec 20, 2019 | 58.50 | 58.55 | 58.02 | 58.18 | 4,836,000 | -0.72(-1.22%) |
Dec 19, 2019 | 59.05 | 59.12 | 58.75 | 58.90 | 3,162,698 | +0.38(+0.65%) |
Dec 18, 2019 | 58.69 | 58.88 | 58.50 | 58.52 | 3,437,166 | +0.05(+0.09%) |
Dec 17, 2019 | 58.64 | 58.78 | 58.37 | 58.47 | 4,058,154 | +0.31(+0.53%) |
Dec 16, 2019 | 58.38 | 58.51 | 58.06 | 58.16 | 2,794,311 | +0.72(+1.25%) |
Dec 13, 2019 | 58.10 | 58.33 | 57.34 | 57.44 | 4,002,700 | -0.32(-0.55%) |
Dec 12, 2019 | 57.37 | 57.95 | 57.31 | 57.76 | 2,602,002 | +0.36(+0.63%) |
Dec 11, 2019 | 57.33 | 57.54 | 57.18 | 57.40 | 2,044,625 | +0.04(+0.07%) |
Dec 10, 2019 | 57.50 | 57.58 | 57.25 | 57.36 | 2,066,392 | +0.09(+0.16%) |
Dec 09, 2019 | 57.38 | 57.59 | 57.23 | 57.27 | 1,940,697 | -0.02(-0.03%) |
Dec 06, 2019 | 57.08 | 57.53 | 57.06 | 57.29 | 2,769,400 | +0.80(+1.42%) |
Dec 05, 2019 | 56.99 | 57.05 | 56.46 | 56.49 | 2,321,865 | -0.35(-0.62%) |
Dec 04, 2019 | 56.82 | 56.96 | 56.68 | 56.84 | 2,856,857 | +0.63(+1.12%) |
Dec 03, 2019 | 56.45 | 56.51 | 56.03 | 56.21 | 3,525,380 | -0.92(-1.61%) |