Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.28 | 39.63 | 38.63 | 39.38 | 6,290,858 | -1.14(-2.82%) |
Feb 27, 2020 | 41.71 | 41.81 | 40.51 | 40.53 | 4,509,811 | -1.39(-3.32%) |
Feb 26, 2020 | 41.87 | 42.28 | 41.65 | 41.92 | 4,426,116 | +0.43(+1.04%) |
Feb 25, 2020 | 42.36 | 42.39 | 41.14 | 41.49 | 4,933,093 | -0.45(-1.07%) |
Feb 24, 2020 | 42.52 | 42.91 | 41.94 | 41.94 | 5,149,304 | -2.27(-5.14%) |
Feb 21, 2020 | 43.95 | 44.28 | 43.78 | 44.21 | 4,659,301 | +1.08(+2.51%) |
Feb 20, 2020 | 43.07 | 43.33 | 42.88 | 43.13 | 3,404,640 | -0.33(-0.75%) |
Feb 19, 2020 | 43.50 | 43.67 | 43.23 | 43.45 | 3,709,733 | +0.18(+0.41%) |
Feb 18, 2020 | 43.14 | 43.40 | 42.82 | 43.28 | 4,457,390 | +1.11(+2.63%) |
Feb 14, 2020 | 42.49 | 42.49 | 41.77 | 42.17 | 7,563,846 | -1.30(-3.00%) |
Feb 13, 2020 | 43.01 | 43.84 | 42.99 | 43.47 | 3,183,322 | -0.22(-0.50%) |
Feb 12, 2020 | 43.84 | 43.88 | 43.50 | 43.69 | 2,816,894 | -0.18(-0.40%) |
Feb 11, 2020 | 44.01 | 44.04 | 43.65 | 43.87 | 2,098,063 | -0.11(-0.26%) |
Feb 10, 2020 | 43.61 | 44.01 | 43.49 | 43.98 | 2,250,572 | +0.45(+1.03%) |
Feb 07, 2020 | 43.96 | 43.99 | 43.51 | 43.53 | 2,264,399 | -0.56(-1.26%) |
Feb 06, 2020 | 43.79 | 44.15 | 43.62 | 44.09 | 2,872,248 | +0.26(+0.60%) |
Feb 05, 2020 | 43.58 | 43.93 | 43.38 | 43.82 | 2,613,434 | +0.85(+1.99%) |
Feb 04, 2020 | 42.97 | 43.26 | 42.93 | 42.97 | 1,927,794 | +0.22(+0.52%) |
Feb 03, 2020 | 42.84 | 43.12 | 42.69 | 42.75 | 2,259,318 | -0.17(-0.39%) |
Jan 31, 2020 | 43.34 | 43.34 | 42.71 | 42.91 | 4,685,969 | -0.34(-0.79%) |
Jan 30, 2020 | 43.51 | 43.52 | 43.13 | 43.26 | 6,779,549 | -0.50(-1.15%) |
Jan 29, 2020 | 44.14 | 44.16 | 43.73 | 43.76 | 4,590,126 | +0.05(+0.12%) |
Jan 28, 2020 | 43.62 | 43.80 | 43.45 | 43.71 | 2,003,343 | +0.62(+1.43%) |
Jan 27, 2020 | 43.10 | 43.24 | 42.84 | 43.09 | 2,571,022 | -0.33(-0.77%) |
Jan 24, 2020 | 44.52 | 44.61 | 43.36 | 43.43 | 5,068,627 | -0.81(-1.83%) |
Jan 23, 2020 | 44.35 | 44.37 | 44.05 | 44.24 | 1,771,204 | -0.22(-0.50%) |
Jan 22, 2020 | 44.94 | 44.94 | 44.35 | 44.46 | 2,183,364 | -0.31(-0.69%) |
Jan 21, 2020 | 44.48 | 44.98 | 44.48 | 44.77 | 2,228,885 | -0.47(-1.03%) |
Jan 17, 2020 | 45.33 | 45.43 | 45.08 | 45.23 | 3,047,985 | +0.72(+1.62%) |
Jan 16, 2020 | 44.57 | 44.60 | 44.25 | 44.51 | 3,493,259 | -0.26(-0.57%) |
Jan 15, 2020 | 44.54 | 45.00 | 44.53 | 44.77 | 2,824,939 | +0.55(+1.24%) |
Jan 14, 2020 | 43.86 | 44.27 | 43.74 | 44.22 | 2,531,528 | +0.45(+1.03%) |
Jan 13, 2020 | 43.60 | 43.84 | 43.55 | 43.77 | 2,718,885 | -0.16(-0.36%) |
Jan 10, 2020 | 43.95 | 44.15 | 43.88 | 43.93 | 2,125,385 | -0.20(-0.46%) |
Jan 09, 2020 | 44.09 | 44.21 | 43.91 | 44.13 | 2,223,095 | +0.11(+0.26%) |
Jan 08, 2020 | 43.95 | 44.21 | 43.83 | 44.02 | 2,120,992 | -0.11(-0.24%) |
Jan 07, 2020 | 44.18 | 44.32 | 43.95 | 44.12 | 2,131,527 | +0.17(+0.38%) |
Jan 06, 2020 | 44.10 | 44.25 | 43.83 | 43.95 | 2,260,857 | -0.19(-0.42%) |
Jan 03, 2020 | 43.95 | 44.40 | 43.91 | 44.14 | 1,371,530 | -0.26(-0.60%) |
Jan 02, 2020 | 44.32 | 44.49 | 44.17 | 44.40 | 4,070,860 | +0.47(+1.06%) |
Dec 31, 2019 | 43.86 | 44.01 | 43.78 | 43.94 | 1,986,597 | -0.13(-0.30%) |
Dec 30, 2019 | 44.79 | 44.80 | 43.89 | 44.07 | 2,224,534 | -0.38(-0.85%) |
Dec 27, 2019 | 44.56 | 44.64 | 44.32 | 44.45 | 1,856,662 | +0.52(+1.18%) |
Dec 26, 2019 | 43.93 | 44.02 | 43.86 | 43.93 | 1,149,727 | -0.02(-0.04%) |
Dec 24, 2019 | 43.88 | 43.99 | 43.71 | 43.95 | 857,689 | -0.02(-0.04%) |
Dec 23, 2019 | 44.41 | 44.42 | 43.85 | 43.96 | 3,619,942 | -0.50(-1.13%) |
Dec 20, 2019 | 44.54 | 45.14 | 44.35 | 44.47 | 5,350,968 | +0.43(+0.98%) |
Dec 19, 2019 | 43.44 | 44.17 | 43.34 | 44.03 | 4,967,413 | +0.64(+1.48%) |
Dec 18, 2019 | 43.15 | 43.42 | 43.05 | 43.39 | 3,819,638 | +0.24(+0.55%) |
Dec 17, 2019 | 43.22 | 43.30 | 43.08 | 43.15 | 1,594,381 | -0.30(-0.69%) |
Dec 16, 2019 | 43.60 | 43.71 | 43.35 | 43.45 | 3,574,372 | +0.84(+1.96%) |
Dec 13, 2019 | 42.63 | 42.81 | 42.47 | 42.62 | 2,071,935 | +0.39(+0.92%) |
Dec 12, 2019 | 42.34 | 42.74 | 42.07 | 42.23 | 2,190,153 | -0.24(-0.56%) |
Dec 11, 2019 | 42.37 | 42.74 | 42.34 | 42.47 | 3,669,461 | +0.19(+0.44%) |
Dec 10, 2019 | 41.83 | 42.33 | 41.81 | 42.28 | 3,905,301 | +0.19(+0.44%) |
Dec 09, 2019 | 41.96 | 42.25 | 41.88 | 42.10 | 5,251,986 | +0.08(+0.19%) |
Dec 06, 2019 | 42.06 | 42.10 | 41.91 | 42.02 | 2,811,490 | +0.05(+0.13%) |
Dec 05, 2019 | 42.36 | 42.38 | 41.87 | 41.96 | 2,612,785 | -0.51(-1.20%) |
Dec 04, 2019 | 42.04 | 42.51 | 41.97 | 42.47 | 5,561,706 | +0.27(+0.65%) |
Dec 03, 2019 | 41.89 | 42.27 | 41.86 | 42.20 | 3,470,773 | -0.43(-1.01%) |