Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.32 | 44.27 | 42.71 | 43.91 | 6,253,044 | -0.43(-0.97%) |
Feb 27, 2020 | 44.79 | 45.78 | 44.33 | 44.34 | 4,439,327 | -1.48(-3.23%) |
Feb 26, 2020 | 46.15 | 46.95 | 45.68 | 45.82 | 5,136,090 | +0.10(+0.21%) |
Feb 25, 2020 | 47.14 | 47.44 | 45.59 | 45.72 | 5,279,856 | -1.05(-2.25%) |
Feb 24, 2020 | 46.89 | 47.65 | 46.00 | 46.78 | 4,585,502 | -1.95(-4.01%) |
Feb 21, 2020 | 49.28 | 49.52 | 48.45 | 48.73 | 2,473,279 | -0.94(-1.89%) |
Feb 20, 2020 | 49.22 | 49.73 | 49.10 | 49.67 | 2,495,966 | +0.29(+0.58%) |
Feb 19, 2020 | 48.85 | 49.54 | 48.75 | 49.38 | 2,202,296 | +0.82(+1.70%) |
Feb 18, 2020 | 49.46 | 49.52 | 48.37 | 48.56 | 3,110,740 | -1.28(-2.58%) |
Feb 14, 2020 | 49.99 | 50.14 | 49.63 | 49.84 | 1,428,217 | -0.14(-0.29%) |
Feb 13, 2020 | 49.20 | 50.11 | 49.12 | 49.98 | 2,008,731 | +0.39(+0.79%) |
Feb 12, 2020 | 49.64 | 49.82 | 49.38 | 49.59 | 2,074,662 | +0.45(+0.91%) |
Feb 11, 2020 | 49.41 | 49.90 | 49.13 | 49.15 | 2,871,637 | -0.09(-0.18%) |
Feb 10, 2020 | 49.14 | 49.41 | 49.07 | 49.23 | 3,736,045 | -0.27(-0.54%) |
Feb 07, 2020 | 49.44 | 49.57 | 49.07 | 49.50 | 2,911,558 | -0.29(-0.58%) |
Feb 06, 2020 | 50.22 | 50.22 | 49.60 | 49.79 | 1,471,875 | -0.32(-0.64%) |
Feb 05, 2020 | 50.60 | 50.60 | 49.84 | 50.11 | 2,093,302 | +0.38(+0.76%) |
Feb 04, 2020 | 48.78 | 49.76 | 48.71 | 49.73 | 3,234,149 | +1.86(+3.89%) |
Feb 03, 2020 | 48.00 | 48.39 | 47.77 | 47.87 | 3,102,046 | +0.23(+0.48%) |
Jan 31, 2020 | 48.56 | 48.74 | 47.39 | 47.64 | 3,244,182 | -1.15(-2.36%) |
Jan 30, 2020 | 49.01 | 49.45 | 48.33 | 48.79 | 2,583,586 | -0.74(-1.50%) |
Jan 29, 2020 | 49.82 | 50.47 | 49.48 | 49.53 | 2,179,776 | +0.00(+0.01%) |
Jan 28, 2020 | 49.59 | 49.98 | 49.40 | 49.52 | 3,289,276 | +0.37(+0.76%) |
Jan 27, 2020 | 49.51 | 49.75 | 49.14 | 49.15 | 3,619,444 | -1.31(-2.59%) |
Jan 24, 2020 | 51.27 | 51.47 | 50.24 | 50.46 | 2,385,164 | -0.47(-0.92%) |
Jan 23, 2020 | 50.66 | 50.98 | 49.97 | 50.93 | 3,664,588 | -0.14(-0.27%) |
Jan 22, 2020 | 51.32 | 52.26 | 50.34 | 51.07 | 6,003,935 | -0.78(-1.51%) |
Jan 21, 2020 | 52.08 | 52.56 | 51.78 | 51.85 | 3,579,030 | -0.57(-1.09%) |
Jan 17, 2020 | 52.26 | 52.71 | 51.72 | 52.42 | 2,662,873 | -0.16(-0.31%) |
Jan 16, 2020 | 52.38 | 52.58 | 52.12 | 52.58 | 1,233,545 | +0.52(+0.99%) |
Jan 15, 2020 | 52.65 | 52.68 | 51.81 | 52.06 | 1,460,583 | -0.38(-0.72%) |
Jan 14, 2020 | 52.15 | 52.80 | 52.08 | 52.44 | 2,145,482 | +0.19(+0.36%) |
Jan 13, 2020 | 51.95 | 52.27 | 51.88 | 52.25 | 1,506,063 | +0.38(+0.73%) |
Jan 10, 2020 | 52.12 | 52.19 | 51.74 | 51.88 | 1,578,555 | -0.21(-0.40%) |
Jan 09, 2020 | 52.20 | 52.40 | 51.95 | 52.08 | 2,481,437 | +0.18(+0.35%) |
Jan 08, 2020 | 51.72 | 52.17 | 51.43 | 51.90 | 1,686,958 | +0.12(+0.24%) |
Jan 07, 2020 | 51.73 | 51.98 | 51.52 | 51.78 | 1,741,942 | +0.28(+0.54%) |
Jan 06, 2020 | 51.38 | 51.51 | 51.09 | 51.50 | 2,293,100 | -0.27(-0.52%) |
Jan 03, 2020 | 51.53 | 51.87 | 51.45 | 51.77 | 1,459,328 | -0.55(-1.04%) |
Jan 02, 2020 | 51.91 | 52.31 | 51.62 | 52.31 | 2,446,199 | +0.48(+0.92%) |
Dec 31, 2019 | 51.66 | 51.91 | 51.48 | 51.83 | 1,656,648 | -0.02(-0.05%) |
Dec 30, 2019 | 51.84 | 52.02 | 51.45 | 51.86 | 1,235,113 | +0.11(+0.20%) |
Dec 27, 2019 | 51.91 | 52.01 | 51.59 | 51.75 | 1,460,581 | +0.03(+0.06%) |
Dec 26, 2019 | 51.51 | 51.72 | 51.22 | 51.72 | 883,247 | +0.36(+0.71%) |
Dec 24, 2019 | 51.47 | 51.47 | 51.22 | 51.35 | 345,778 | -0.01(-0.03%) |
Dec 23, 2019 | 51.54 | 51.70 | 51.10 | 51.37 | 1,586,659 | +0.05(+0.10%) |
Dec 20, 2019 | 51.61 | 51.79 | 51.16 | 51.32 | 3,963,093 | +0.05(+0.09%) |
Dec 19, 2019 | 50.92 | 51.28 | 50.85 | 51.27 | 1,655,134 | +0.40(+0.78%) |
Dec 18, 2019 | 51.33 | 51.33 | 50.77 | 50.87 | 3,232,552 | -0.33(-0.64%) |
Dec 17, 2019 | 51.64 | 51.68 | 51.18 | 51.20 | 1,944,519 | -0.43(-0.83%) |
Dec 16, 2019 | 51.96 | 52.36 | 51.57 | 51.62 | 1,971,144 | +0.43(+0.84%) |
Dec 13, 2019 | 51.53 | 51.75 | 51.10 | 51.19 | 2,341,769 | -0.42(-0.81%) |
Dec 12, 2019 | 50.56 | 51.71 | 50.39 | 51.61 | 2,691,280 | +1.00(+1.97%) |
Dec 11, 2019 | 50.33 | 50.83 | 50.20 | 50.61 | 2,291,024 | +0.39(+0.77%) |
Dec 10, 2019 | 50.17 | 50.37 | 49.79 | 50.23 | 2,308,409 | +0.32(+0.63%) |
Dec 09, 2019 | 49.66 | 49.98 | 49.57 | 49.91 | 1,632,764 | +0.21(+0.41%) |
Dec 06, 2019 | 49.61 | 49.88 | 49.56 | 49.71 | 1,535,994 | +0.50(+1.02%) |
Dec 05, 2019 | 49.39 | 49.48 | 49.14 | 49.20 | 2,033,793 | -0.00(-0.01%) |
Dec 04, 2019 | 48.93 | 49.79 | 48.91 | 49.21 | 1,523,882 | +0.58(+1.19%) |
Dec 03, 2019 | 48.58 | 48.66 | 48.00 | 48.63 | 2,395,335 | -0.44(-0.90%) |