Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.24 | 46.02 | 44.81 | 45.96 | 17,228,182 | -0.33(-0.72%) |
Feb 27, 2020 | 47.03 | 47.55 | 46.28 | 46.30 | 13,628,939 | -1.49(-3.11%) |
Feb 26, 2020 | 48.13 | 48.49 | 47.73 | 47.78 | 7,975,694 | +0.04(+0.09%) |
Feb 25, 2020 | 48.89 | 48.91 | 47.71 | 47.74 | 7,265,091 | -1.11(-2.27%) |
Feb 24, 2020 | 48.83 | 49.24 | 48.80 | 48.85 | 4,497,277 | -2.20(-4.31%) |
Feb 21, 2020 | 51.12 | 51.18 | 50.93 | 51.04 | 3,067,066 | -0.17(-0.33%) |
Feb 20, 2020 | 51.35 | 51.49 | 50.99 | 51.21 | 3,142,951 | -0.31(-0.60%) |
Feb 19, 2020 | 51.40 | 51.52 | 51.36 | 51.52 | 4,989,096 | +0.33(+0.65%) |
Feb 18, 2020 | 51.12 | 51.27 | 51.10 | 51.18 | 1,874,072 | -0.22(-0.43%) |
Feb 14, 2020 | 51.47 | 51.49 | 51.27 | 51.40 | 1,667,217 | +0.01(+0.02%) |
Feb 13, 2020 | 51.31 | 51.51 | 51.18 | 51.40 | 2,247,132 | -0.34(-0.66%) |
Feb 12, 2020 | 51.69 | 51.74 | 51.56 | 51.74 | 4,480,893 | +0.32(+0.62%) |
Feb 11, 2020 | 51.34 | 51.51 | 51.33 | 51.42 | 6,018,216 | +0.38(+0.74%) |
Feb 10, 2020 | 50.87 | 51.08 | 50.85 | 51.04 | 3,707,676 | +0.16(+0.31%) |
Feb 07, 2020 | 51.06 | 51.12 | 50.88 | 50.89 | 2,923,999 | -0.49(-0.96%) |
Feb 06, 2020 | 51.35 | 51.41 | 51.28 | 51.38 | 1,789,252 | +0.09(+0.17%) |
Feb 05, 2020 | 51.27 | 51.37 | 51.16 | 51.29 | 5,071,383 | +0.50(+0.99%) |
Feb 04, 2020 | 50.72 | 50.84 | 50.68 | 50.79 | 2,322,379 | +0.84(+1.67%) |
Feb 03, 2020 | 49.94 | 50.20 | 49.93 | 49.95 | 2,200,240 | +0.02(+0.04%) |
Jan 31, 2020 | 50.32 | 50.35 | 49.78 | 49.94 | 4,967,877 | -0.78(-1.54%) |
Jan 30, 2020 | 50.34 | 50.74 | 50.28 | 50.72 | 3,937,623 | -0.03(-0.05%) |
Jan 29, 2020 | 50.76 | 50.89 | 50.63 | 50.74 | 1,750,652 | +0.06(+0.12%) |
Jan 28, 2020 | 50.37 | 50.70 | 50.32 | 50.68 | 3,171,702 | +0.52(+1.03%) |
Jan 27, 2020 | 50.27 | 50.43 | 50.16 | 50.16 | 2,828,181 | -1.06(-2.06%) |
Jan 24, 2020 | 51.65 | 51.65 | 51.15 | 51.22 | 3,500,588 | -0.18(-0.36%) |
Jan 23, 2020 | 51.33 | 51.46 | 51.05 | 51.40 | 9,903,732 | -0.21(-0.41%) |
Jan 22, 2020 | 51.72 | 51.73 | 51.56 | 51.62 | 3,077,221 | +0.05(+0.10%) |
Jan 21, 2020 | 51.76 | 51.77 | 51.56 | 51.56 | 2,557,214 | -0.38(-0.73%) |
Jan 17, 2020 | 51.93 | 51.94 | 51.80 | 51.94 | 1,730,563 | +0.20(+0.39%) |
Jan 16, 2020 | 51.57 | 51.74 | 51.49 | 51.74 | 2,173,022 | +0.25(+0.48%) |
Jan 15, 2020 | 51.47 | 51.58 | 51.40 | 51.49 | 1,900,628 | +0.02(+0.03%) |
Jan 14, 2020 | 51.29 | 51.53 | 51.27 | 51.47 | 3,463,443 | +0.04(+0.07%) |
Jan 13, 2020 | 51.22 | 51.44 | 51.13 | 51.44 | 3,599,403 | +0.25(+0.50%) |
Jan 10, 2020 | 51.37 | 51.44 | 51.11 | 51.18 | 4,534,923 | -0.25(-0.48%) |
Jan 09, 2020 | 51.42 | 51.44 | 51.28 | 51.43 | 2,618,011 | +0.05(+0.10%) |
Jan 08, 2020 | 51.15 | 51.52 | 51.15 | 51.38 | 6,092,383 | +0.13(+0.26%) |
Jan 07, 2020 | 51.37 | 51.37 | 51.19 | 51.25 | 3,519,389 | -0.26(-0.50%) |
Jan 06, 2020 | 51.17 | 51.51 | 51.17 | 51.50 | 2,859,879 | +0.19(+0.38%) |
Jan 03, 2020 | 51.26 | 51.58 | 51.25 | 51.31 | 3,604,647 | -0.65(-1.25%) |
Jan 02, 2020 | 51.80 | 51.96 | 51.70 | 51.96 | 3,314,381 | +0.43(+0.84%) |
Dec 31, 2019 | 51.25 | 51.53 | 51.08 | 51.53 | 2,624,105 | +0.36(+0.70%) |
Dec 30, 2019 | 51.59 | 51.62 | 51.16 | 51.17 | 3,715,756 | -0.40(-0.78%) |
Dec 27, 2019 | 51.65 | 51.68 | 51.51 | 51.57 | 2,070,488 | +0.24(+0.46%) |
Dec 26, 2019 | 51.20 | 51.35 | 51.16 | 51.33 | 1,450,047 | +0.26(+0.50%) |
Dec 24, 2019 | 51.13 | 51.14 | 51.03 | 51.08 | 1,087,103 | -0.03(-0.05%) |
Dec 23, 2019 | 51.05 | 51.11 | 51.03 | 51.11 | 1,926,989 | +0.19(+0.36%) |
Dec 20, 2019 | 50.98 | 51.04 | 50.91 | 50.92 | 2,190,419 | +0.05(+0.10%) |
Dec 19, 2019 | 50.75 | 50.87 | 50.68 | 50.87 | 1,893,069 | +0.06(+0.12%) |
Dec 18, 2019 | 50.85 | 50.89 | 50.73 | 50.81 | 4,028,427 | -0.10(-0.19%) |
Dec 17, 2019 | 50.97 | 51.01 | 50.89 | 50.90 | 4,103,014 | -0.37(-0.72%) |
Dec 16, 2019 | 51.28 | 51.36 | 51.20 | 51.27 | 3,553,822 | +0.66(+1.30%) |
Dec 13, 2019 | 50.60 | 50.90 | 50.43 | 50.61 | 6,202,852 | +0.52(+1.03%) |
Dec 12, 2019 | 49.76 | 50.12 | 49.71 | 50.10 | 3,690,949 | +0.38(+0.77%) |
Dec 11, 2019 | 49.43 | 49.75 | 49.42 | 49.71 | 2,807,553 | +0.26(+0.53%) |
Dec 10, 2019 | 49.37 | 49.55 | 49.27 | 49.45 | 2,560,138 | +0.04(+0.09%) |
Dec 09, 2019 | 49.53 | 49.62 | 49.40 | 49.41 | 1,532,499 | -0.22(-0.44%) |
Dec 06, 2019 | 49.57 | 49.63 | 49.49 | 49.63 | 2,164,570 | +0.39(+0.80%) |
Dec 05, 2019 | 49.35 | 49.35 | 49.13 | 49.23 | 3,131,353 | +0.01(+0.02%) |
Dec 04, 2019 | 49.07 | 49.25 | 49.04 | 49.22 | 2,590,408 | +0.44(+0.90%) |
Dec 03, 2019 | 48.57 | 48.82 | 48.42 | 48.79 | 2,968,006 | -0.23(-0.46%) |