Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.85 | 40.60 | 39.28 | 40.24 | 3,961,491 | -0.30(-0.75%) |
Feb 27, 2020 | 41.42 | 41.51 | 40.46 | 40.54 | 4,398,562 | -2.31(-5.39%) |
Feb 26, 2020 | 43.14 | 43.52 | 42.76 | 42.85 | 1,896,154 | -0.20(-0.47%) |
Feb 25, 2020 | 43.83 | 43.95 | 42.90 | 43.05 | 2,049,205 | -0.80(-1.81%) |
Feb 24, 2020 | 43.72 | 44.10 | 43.48 | 43.85 | 1,763,470 | -0.83(-1.87%) |
Feb 21, 2020 | 44.58 | 44.74 | 44.52 | 44.68 | 1,150,379 | +0.04(+0.09%) |
Feb 20, 2020 | 44.50 | 44.83 | 44.47 | 44.64 | 1,350,924 | +0.11(+0.25%) |
Feb 19, 2020 | 44.42 | 44.61 | 44.28 | 44.53 | 858,700 | +0.23(+0.53%) |
Feb 18, 2020 | 44.07 | 44.40 | 44.03 | 44.30 | 1,166,440 | +0.00(+0.00%) |
Feb 14, 2020 | 44.07 | 44.33 | 44.07 | 44.30 | 1,355,085 | +0.23(+0.53%) |
Feb 13, 2020 | 44.21 | 44.30 | 43.93 | 44.07 | 1,838,848 | -0.25(-0.56%) |
Feb 12, 2020 | 44.55 | 44.57 | 44.26 | 44.32 | 2,797,647 | -0.06(-0.14%) |
Feb 11, 2020 | 44.44 | 44.60 | 44.30 | 44.38 | 1,453,646 | +0.11(+0.25%) |
Feb 10, 2020 | 44.18 | 44.36 | 44.13 | 44.27 | 1,702,019 | -0.16(-0.35%) |
Feb 07, 2020 | 44.26 | 44.52 | 44.15 | 44.42 | 1,150,251 | +0.04(+0.09%) |
Feb 06, 2020 | 44.34 | 44.45 | 44.17 | 44.39 | 764,613 | +0.26(+0.58%) |
Feb 05, 2020 | 44.01 | 44.25 | 43.88 | 44.13 | 1,273,394 | +0.44(+1.00%) |
Feb 04, 2020 | 43.25 | 43.93 | 43.25 | 43.69 | 1,309,139 | +0.82(+1.91%) |
Feb 03, 2020 | 43.05 | 43.43 | 42.87 | 42.87 | 1,181,010 | -0.21(-0.49%) |
Jan 31, 2020 | 43.27 | 43.36 | 42.92 | 43.08 | 1,585,828 | -0.51(-1.18%) |
Jan 30, 2020 | 43.47 | 43.68 | 43.29 | 43.60 | 1,141,838 | -0.09(-0.21%) |
Jan 29, 2020 | 43.97 | 44.17 | 43.69 | 43.69 | 1,172,956 | -0.27(-0.62%) |
Jan 28, 2020 | 43.79 | 43.97 | 43.65 | 43.96 | 1,242,071 | +0.24(+0.55%) |
Jan 27, 2020 | 43.33 | 43.80 | 43.28 | 43.72 | 1,724,434 | -0.30(-0.67%) |
Jan 24, 2020 | 44.08 | 44.24 | 43.85 | 44.02 | 2,548,304 | -0.03(-0.07%) |
Jan 23, 2020 | 43.85 | 44.05 | 43.72 | 44.05 | 1,052,255 | +0.06(+0.14%) |
Jan 22, 2020 | 44.11 | 44.16 | 43.93 | 43.99 | 913,817 | -0.09(-0.19%) |
Jan 21, 2020 | 44.13 | 44.27 | 43.96 | 44.07 | 1,403,854 | -0.16(-0.37%) |
Jan 17, 2020 | 44.22 | 44.40 | 44.13 | 44.24 | 1,438,198 | +0.03(+0.07%) |
Jan 16, 2020 | 43.91 | 44.29 | 43.86 | 44.21 | 1,402,512 | +0.39(+0.89%) |
Jan 15, 2020 | 43.36 | 43.85 | 43.36 | 43.82 | 1,921,069 | +0.34(+0.77%) |
Jan 14, 2020 | 43.65 | 43.65 | 43.47 | 43.48 | 1,695,178 | -0.20(-0.46%) |
Jan 13, 2020 | 43.61 | 43.74 | 43.43 | 43.68 | 2,614,566 | +0.12(+0.27%) |
Jan 10, 2020 | 43.68 | 43.77 | 43.49 | 43.57 | 951,830 | -0.09(-0.20%) |
Jan 09, 2020 | 43.76 | 43.91 | 43.57 | 43.65 | 1,133,548 | +0.05(+0.11%) |
Jan 08, 2020 | 43.32 | 43.83 | 43.28 | 43.61 | 1,724,574 | +0.25(+0.59%) |
Jan 07, 2020 | 43.49 | 43.55 | 43.32 | 43.35 | 1,012,689 | -0.20(-0.46%) |
Jan 06, 2020 | 43.28 | 43.61 | 43.24 | 43.55 | 1,141,777 | +0.08(+0.19%) |
Jan 03, 2020 | 43.28 | 43.48 | 43.21 | 43.47 | 1,005,490 | -0.04(-0.09%) |
Jan 02, 2020 | 43.29 | 43.53 | 43.21 | 43.51 | 1,302,666 | +0.32(+0.73%) |
Dec 31, 2019 | 43.14 | 43.26 | 43.07 | 43.19 | 1,012,638 | +0.12(+0.27%) |
Dec 30, 2019 | 43.33 | 43.34 | 42.98 | 43.08 | 950,681 | -0.07(-0.16%) |
Dec 27, 2019 | 43.24 | 43.34 | 43.04 | 43.14 | 806,523 | +0.11(+0.25%) |
Dec 26, 2019 | 42.79 | 43.07 | 42.79 | 43.04 | 586,714 | +0.04(+0.09%) |
Dec 24, 2019 | 43.01 | 43.01 | 42.74 | 43.00 | 677,474 | -0.03(-0.07%) |
Dec 23, 2019 | 43.19 | 43.28 | 42.94 | 43.03 | 883,285 | -0.17(-0.39%) |
Dec 20, 2019 | 43.08 | 43.37 | 42.98 | 43.20 | 1,021,475 | +0.05(+0.11%) |
Dec 19, 2019 | 43.48 | 43.48 | 43.09 | 43.15 | 1,220,152 | -0.28(-0.64%) |
Dec 18, 2019 | 43.70 | 43.74 | 43.31 | 43.43 | 2,022,087 | -0.23(-0.53%) |
Dec 17, 2019 | 43.39 | 43.72 | 43.24 | 43.66 | 1,213,679 | +0.10(+0.23%) |
Dec 16, 2019 | 43.90 | 43.90 | 43.53 | 43.56 | 1,281,504 | +0.22(+0.50%) |
Dec 13, 2019 | 42.93 | 43.37 | 42.61 | 43.34 | 3,024,399 | +0.51(+1.19%) |
Dec 12, 2019 | 42.41 | 42.91 | 42.41 | 42.84 | 1,555,491 | +0.32(+0.76%) |
Dec 11, 2019 | 42.37 | 42.55 | 42.37 | 42.51 | 1,227,583 | +0.11(+0.25%) |
Dec 10, 2019 | 42.37 | 42.55 | 42.11 | 42.41 | 1,266,034 | -0.02(-0.04%) |
Dec 09, 2019 | 42.61 | 42.63 | 42.28 | 42.42 | 1,262,560 | -0.17(-0.40%) |
Dec 06, 2019 | 42.81 | 42.88 | 42.53 | 42.59 | 1,673,218 | -0.04(-0.09%) |
Dec 05, 2019 | 43.61 | 43.71 | 42.63 | 42.63 | 3,006,635 | -1.48(-3.35%) |
Dec 04, 2019 | 43.97 | 44.21 | 43.78 | 44.11 | 3,024,694 | +0.28(+0.65%) |
Dec 03, 2019 | 43.92 | 43.92 | 43.58 | 43.82 | 1,211,132 | -0.30(-0.68%) |