Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.44 | 35.84 | 34.44 | 35.43 | 79,847 | -0.29(-0.80%) |
Feb 27, 2020 | 35.89 | 37.17 | 35.42 | 35.71 | 20,222 | -1.31(-3.54%) |
Feb 26, 2020 | 38.82 | 38.82 | 37.02 | 37.02 | 13,746 | -1.70(-4.38%) |
Feb 25, 2020 | 40.72 | 41.20 | 38.65 | 38.72 | 10,296 | -2.00(-4.92%) |
Feb 24, 2020 | 41.01 | 41.06 | 40.69 | 40.72 | 5,588 | -1.79(-4.22%) |
Feb 21, 2020 | 42.65 | 42.65 | 42.43 | 42.52 | 822 | -0.81(-1.88%) |
Feb 20, 2020 | 43.57 | 43.57 | 43.01 | 43.33 | 5,811 | +0.03(+0.06%) |
Feb 19, 2020 | 43.47 | 43.47 | 43.31 | 43.31 | 1,553 | +0.13(+0.30%) |
Feb 18, 2020 | 43.28 | 43.28 | 43.03 | 43.18 | 3,726 | -0.17(-0.39%) |
Feb 14, 2020 | 43.42 | 43.42 | 43.23 | 43.35 | 1,438 | -0.10(-0.23%) |
Feb 13, 2020 | 43.16 | 43.44 | 43.05 | 43.44 | 2,488 | -0.04(-0.08%) |
Feb 12, 2020 | 43.13 | 43.50 | 43.13 | 43.48 | 2,412 | +0.50(+1.15%) |
Feb 11, 2020 | 42.97 | 43.16 | 42.97 | 42.98 | 1,101 | +0.38(+0.90%) |
Feb 10, 2020 | 42.34 | 42.60 | 42.34 | 42.60 | 5,038 | +0.10(+0.23%) |
Feb 07, 2020 | 42.53 | 42.54 | 42.48 | 42.51 | 1,233 | -0.38(-0.88%) |
Feb 06, 2020 | 43.64 | 43.64 | 42.88 | 42.88 | 3,846 | -0.47(-1.08%) |
Feb 05, 2020 | 42.73 | 43.44 | 42.73 | 43.35 | 4,587 | +0.66(+1.55%) |
Feb 04, 2020 | 42.38 | 42.77 | 42.38 | 42.69 | 9,254 | +0.91(+2.17%) |
Feb 03, 2020 | 41.99 | 42.14 | 41.62 | 41.78 | 59,712 | +0.25(+0.60%) |
Jan 31, 2020 | 42.07 | 42.07 | 41.39 | 41.53 | 4,110 | -0.90(-2.13%) |
Jan 30, 2020 | 41.80 | 42.46 | 41.80 | 42.44 | 8,944 | +0.08(+0.18%) |
Jan 29, 2020 | 42.57 | 42.57 | 42.36 | 42.36 | 2,011 | -0.17(-0.41%) |
Jan 28, 2020 | 42.48 | 42.58 | 42.47 | 42.53 | 1,515 | +0.45(+1.07%) |
Jan 27, 2020 | 41.88 | 42.20 | 41.67 | 42.08 | 11,875 | -0.76(-1.77%) |
Jan 24, 2020 | 43.41 | 43.41 | 42.48 | 42.84 | 10,173 | -0.59(-1.36%) |
Jan 23, 2020 | 43.25 | 43.43 | 43.25 | 43.43 | 1,094 | +0.04(+0.10%) |
Jan 22, 2020 | 43.26 | 43.65 | 43.26 | 43.39 | 2,855 | -0.03(-0.06%) |
Jan 21, 2020 | 44.06 | 44.06 | 43.37 | 43.42 | 3,892 | -0.96(-2.16%) |
Jan 17, 2020 | 44.41 | 44.45 | 44.28 | 44.37 | 1,849 | +0.03(+0.06%) |
Jan 16, 2020 | 43.67 | 44.37 | 43.67 | 44.34 | 5,259 | +0.56(+1.29%) |
Jan 15, 2020 | 43.78 | 43.85 | 43.76 | 43.78 | 2,071 | +0.20(+0.46%) |
Jan 14, 2020 | 43.02 | 43.64 | 43.02 | 43.58 | 4,352 | +0.15(+0.36%) |
Jan 13, 2020 | 43.41 | 43.47 | 43.28 | 43.43 | 3,432 | +0.09(+0.20%) |
Jan 10, 2020 | 43.61 | 43.62 | 43.31 | 43.34 | 2,363 | -0.37(-0.85%) |
Jan 09, 2020 | 43.56 | 43.91 | 43.56 | 43.71 | 3,079 | +0.01(+0.02%) |
Jan 08, 2020 | 43.86 | 43.92 | 43.70 | 43.70 | 3,148 | +0.08(+0.19%) |
Jan 07, 2020 | 43.56 | 43.75 | 43.32 | 43.62 | 5,424 | -0.05(-0.12%) |
Jan 06, 2020 | 43.14 | 43.69 | 43.14 | 43.67 | 7,705 | -0.16(-0.37%) |
Jan 03, 2020 | 43.84 | 43.87 | 43.75 | 43.83 | 7,810 | -0.31(-0.70%) |
Jan 02, 2020 | 44.02 | 44.14 | 43.79 | 44.14 | 2,809 | +0.23(+0.53%) |
Dec 31, 2019 | 44.01 | 44.01 | 43.91 | 43.91 | 2,055 | +0.09(+0.20%) |
Dec 30, 2019 | 44.64 | 44.64 | 43.82 | 43.82 | 3,420 | -0.21(-0.47%) |
Dec 27, 2019 | 44.36 | 44.36 | 44.03 | 44.03 | 1,849 | -0.17(-0.39%) |
Dec 26, 2019 | 44.26 | 44.26 | 44.09 | 44.20 | 1,960 | +0.12(+0.26%) |
Dec 24, 2019 | 44.04 | 44.16 | 44.04 | 44.08 | 4,932 | -0.02(-0.04%) |
Dec 23, 2019 | 44.17 | 44.25 | 43.95 | 44.10 | 58,787 | +0.20(+0.44%) |
Dec 20, 2019 | 43.72 | 44.00 | 43.72 | 43.91 | 2,264 | +0.26(+0.59%) |
Dec 19, 2019 | 43.34 | 43.76 | 43.34 | 43.65 | 21,769 | +0.23(+0.53%) |
Dec 18, 2019 | 43.34 | 43.42 | 43.34 | 43.42 | 448 | +0.10(+0.22%) |
Dec 17, 2019 | 43.10 | 43.33 | 43.10 | 43.32 | 3,154 | +0.23(+0.53%) |
Dec 16, 2019 | 43.23 | 43.26 | 43.09 | 43.09 | 2,390 | +0.39(+0.91%) |
Dec 13, 2019 | 42.87 | 42.87 | 42.66 | 42.70 | 2,676 | -0.24(-0.55%) |
Dec 12, 2019 | 42.40 | 43.02 | 42.40 | 42.94 | 5,905 | +0.48(+1.14%) |
Dec 11, 2019 | 42.47 | 42.47 | 42.39 | 42.46 | 4,424 | +0.09(+0.22%) |
Dec 10, 2019 | 42.57 | 42.57 | 42.36 | 42.36 | 1,074 | -0.12(-0.29%) |
Dec 09, 2019 | 42.63 | 42.63 | 42.48 | 42.49 | 1,817 | -0.15(-0.34%) |
Dec 06, 2019 | 42.68 | 42.74 | 42.60 | 42.63 | 8,439 | +0.39(+0.92%) |
Dec 05, 2019 | 42.38 | 42.42 | 42.21 | 42.24 | 1,745 | -0.01(-0.03%) |
Dec 04, 2019 | 42.33 | 42.37 | 42.26 | 42.26 | 1,753 | +0.17(+0.41%) |
Dec 03, 2019 | 41.98 | 42.09 | 41.95 | 42.08 | 2,937 | -0.46(-1.07%) |