Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.54 | 37.13 | 36.09 | 37.02 | 14,655,789 | -0.39(-1.04%) |
Feb 27, 2020 | 37.98 | 38.69 | 36.85 | 37.41 | 12,509,557 | -1.16(-3.00%) |
Feb 26, 2020 | 39.00 | 39.64 | 38.53 | 38.57 | 8,913,457 | +0.13(+0.34%) |
Feb 25, 2020 | 39.93 | 39.96 | 38.22 | 38.44 | 7,828,763 | -1.23(-3.10%) |
Feb 24, 2020 | 41.08 | 41.53 | 39.65 | 39.67 | 9,945,799 | -1.96(-4.70%) |
Feb 21, 2020 | 41.96 | 42.09 | 41.48 | 41.63 | 5,740,839 | -0.34(-0.81%) |
Feb 20, 2020 | 42.13 | 42.35 | 41.67 | 41.97 | 4,163,460 | -0.16(-0.38%) |
Feb 19, 2020 | 41.92 | 42.14 | 41.66 | 42.13 | 4,053,521 | +0.17(+0.40%) |
Feb 18, 2020 | 42.40 | 42.64 | 41.84 | 41.96 | 5,357,357 | -0.43(-1.02%) |
Feb 14, 2020 | 43.09 | 43.14 | 42.30 | 42.39 | 6,425,849 | -0.58(-1.34%) |
Feb 13, 2020 | 43.56 | 43.69 | 42.87 | 42.97 | 4,573,094 | -0.72(-1.65%) |
Feb 12, 2020 | 42.85 | 43.74 | 42.60 | 43.69 | 6,684,436 | +1.19(+2.79%) |
Feb 11, 2020 | 42.94 | 42.96 | 42.39 | 42.50 | 5,053,294 | -0.34(-0.80%) |
Feb 10, 2020 | 42.74 | 43.36 | 42.59 | 42.85 | 5,393,026 | +0.14(+0.34%) |
Feb 07, 2020 | 42.73 | 43.06 | 42.49 | 42.70 | 4,212,249 | -0.20(-0.47%) |
Feb 06, 2020 | 42.92 | 43.50 | 42.64 | 42.90 | 5,485,591 | +0.41(+0.96%) |
Feb 05, 2020 | 42.39 | 43.03 | 42.11 | 42.49 | 6,716,079 | +0.51(+1.22%) |
Feb 04, 2020 | 41.35 | 42.04 | 41.17 | 41.98 | 6,122,079 | +1.11(+2.73%) |
Feb 03, 2020 | 40.94 | 41.30 | 40.84 | 40.86 | 6,424,250 | +0.08(+0.20%) |
Jan 31, 2020 | 41.47 | 41.64 | 40.63 | 40.78 | 8,144,836 | -0.88(-2.12%) |
Jan 30, 2020 | 41.74 | 41.81 | 41.05 | 41.67 | 4,725,607 | -0.26(-0.63%) |
Jan 29, 2020 | 42.36 | 42.50 | 41.92 | 41.93 | 4,376,058 | -0.40(-0.95%) |
Jan 28, 2020 | 42.07 | 42.49 | 41.84 | 42.33 | 5,948,526 | +0.44(+1.05%) |
Jan 27, 2020 | 41.35 | 42.18 | 41.34 | 41.89 | 6,369,411 | +0.15(+0.36%) |
Jan 24, 2020 | 42.76 | 42.80 | 41.62 | 41.74 | 7,998,834 | -1.01(-2.36%) |
Jan 23, 2020 | 42.78 | 42.99 | 42.36 | 42.75 | 6,225,739 | -0.10(-0.22%) |
Jan 22, 2020 | 43.09 | 43.34 | 42.83 | 42.85 | 4,616,902 | -0.36(-0.84%) |
Jan 21, 2020 | 43.62 | 43.62 | 42.88 | 43.21 | 7,406,892 | -0.43(-0.99%) |
Jan 17, 2020 | 43.86 | 43.94 | 43.57 | 43.64 | 6,294,185 | -0.01(-0.02%) |
Jan 16, 2020 | 43.66 | 43.82 | 43.45 | 43.65 | 6,200,535 | -0.01(-0.02%) |
Jan 15, 2020 | 43.74 | 43.87 | 43.37 | 43.66 | 4,358,413 | -0.15(-0.35%) |
Jan 14, 2020 | 43.34 | 43.88 | 43.17 | 43.81 | 5,569,324 | +0.45(+1.04%) |
Jan 13, 2020 | 43.47 | 43.84 | 43.29 | 43.36 | 6,879,687 | -0.13(-0.30%) |
Jan 10, 2020 | 43.98 | 44.02 | 43.36 | 43.49 | 8,339,090 | -0.34(-0.79%) |
Jan 09, 2020 | 44.75 | 44.99 | 43.81 | 43.83 | 10,560,402 | -0.95(-2.11%) |
Jan 08, 2020 | 44.95 | 45.56 | 44.04 | 44.78 | 21,734,242 | -2.78(-5.84%) |
Jan 07, 2020 | 47.50 | 47.71 | 47.02 | 47.55 | 5,443,838 | -0.24(-0.50%) |
Jan 06, 2020 | 47.35 | 47.95 | 46.90 | 47.79 | 7,485,035 | +0.41(+0.86%) |
Jan 03, 2020 | 46.95 | 47.60 | 46.66 | 47.38 | 6,104,170 | +0.00(+0.00%) |
Jan 02, 2020 | 47.55 | 47.79 | 47.08 | 47.38 | 7,107,456 | +0.10(+0.20%) |
Dec 31, 2019 | 47.18 | 47.70 | 47.17 | 47.29 | 4,120,857 | +0.04(+0.08%) |
Dec 30, 2019 | 47.39 | 47.80 | 47.17 | 47.25 | 4,070,263 | -0.09(-0.19%) |
Dec 27, 2019 | 47.26 | 47.34 | 46.82 | 47.34 | 4,548,141 | +0.10(+0.20%) |
Dec 26, 2019 | 46.79 | 47.34 | 46.76 | 47.24 | 3,411,471 | +0.44(+0.94%) |
Dec 24, 2019 | 47.24 | 47.26 | 46.74 | 46.80 | 1,839,554 | -0.18(-0.38%) |
Dec 23, 2019 | 47.09 | 47.32 | 46.86 | 46.98 | 6,001,144 | +0.14(+0.31%) |
Dec 20, 2019 | 46.78 | 47.30 | 46.33 | 46.83 | 10,520,024 | +0.51(+1.11%) |
Dec 19, 2019 | 46.16 | 47.18 | 45.99 | 46.32 | 6,482,094 | +0.44(+0.96%) |
Dec 18, 2019 | 45.90 | 46.13 | 45.66 | 45.88 | 6,117,021 | +0.09(+0.19%) |
Dec 17, 2019 | 46.41 | 46.52 | 45.52 | 45.79 | 6,754,654 | -0.57(-1.23%) |
Dec 16, 2019 | 46.66 | 47.14 | 46.34 | 46.36 | 6,809,432 | -0.06(-0.14%) |
Dec 13, 2019 | 46.93 | 47.17 | 46.27 | 46.42 | 5,431,512 | -0.56(-1.19%) |
Dec 12, 2019 | 46.77 | 47.55 | 46.63 | 46.98 | 3,914,776 | +0.46(+0.98%) |
Dec 11, 2019 | 46.64 | 46.87 | 46.33 | 46.53 | 3,679,410 | -0.32(-0.68%) |
Dec 10, 2019 | 47.20 | 47.24 | 46.72 | 46.85 | 4,240,216 | -0.24(-0.51%) |
Dec 09, 2019 | 46.94 | 47.38 | 46.77 | 47.09 | 4,929,320 | +0.06(+0.14%) |
Dec 06, 2019 | 47.63 | 48.06 | 46.99 | 47.02 | 4,336,556 | -0.38(-0.80%) |
Dec 05, 2019 | 47.37 | 47.57 | 46.90 | 47.40 | 4,756,339 | +0.15(+0.32%) |
Dec 04, 2019 | 47.87 | 47.98 | 47.04 | 47.25 | 4,695,116 | -0.06(-0.14%) |
Dec 03, 2019 | 47.16 | 47.38 | 46.30 | 47.31 | 6,147,781 | -0.22(-0.47%) |