Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.80 | 39.08 | 37.10 | 38.27 | 29,244,978 | -1.09(-2.77%) |
Feb 27, 2020 | 37.73 | 40.38 | 37.65 | 39.36 | 30,013,896 | +0.46(+1.18%) |
Feb 26, 2020 | 39.45 | 39.82 | 38.71 | 38.90 | 16,387,929 | -0.17(-0.43%) |
Feb 25, 2020 | 41.31 | 41.33 | 38.86 | 39.07 | 17,534,472 | -2.07(-5.02%) |
Feb 24, 2020 | 41.77 | 41.84 | 40.83 | 41.13 | 14,277,578 | -2.24(-5.17%) |
Feb 21, 2020 | 45.16 | 45.48 | 43.13 | 43.38 | 14,378,097 | -2.24(-4.92%) |
Feb 20, 2020 | 44.46 | 46.53 | 44.42 | 45.62 | 17,249,892 | +1.07(+2.40%) |
Feb 19, 2020 | 44.13 | 44.93 | 43.98 | 44.55 | 6,791,305 | +0.67(+1.52%) |
Feb 18, 2020 | 44.16 | 44.43 | 43.38 | 43.88 | 8,695,541 | -0.47(-1.06%) |
Feb 14, 2020 | 44.25 | 44.43 | 43.84 | 44.35 | 7,567,722 | -0.06(-0.13%) |
Feb 13, 2020 | 44.50 | 44.70 | 44.28 | 44.41 | 6,254,232 | -0.30(-0.67%) |
Feb 12, 2020 | 45.00 | 45.23 | 44.52 | 44.71 | 5,490,344 | +0.11(+0.25%) |
Feb 11, 2020 | 44.00 | 44.88 | 43.84 | 44.60 | 7,570,561 | +0.84(+1.92%) |
Feb 10, 2020 | 43.87 | 44.16 | 43.49 | 43.75 | 6,479,705 | -0.51(-1.14%) |
Feb 07, 2020 | 44.06 | 44.52 | 43.90 | 44.26 | 6,071,531 | -0.49(-1.09%) |
Feb 06, 2020 | 45.50 | 45.64 | 44.27 | 44.75 | 9,371,758 | -0.43(-0.95%) |
Feb 05, 2020 | 44.76 | 45.23 | 44.43 | 45.18 | 10,243,394 | +1.13(+2.57%) |
Feb 04, 2020 | 43.65 | 44.89 | 43.50 | 44.04 | 11,325,186 | +1.31(+3.06%) |
Feb 03, 2020 | 42.90 | 43.89 | 42.64 | 42.73 | 11,213,434 | +0.12(+0.29%) |
Jan 31, 2020 | 43.62 | 43.81 | 42.54 | 42.61 | 13,144,741 | -1.53(-3.48%) |
Jan 30, 2020 | 42.47 | 44.28 | 42.46 | 44.15 | 12,331,583 | +1.16(+2.70%) |
Jan 29, 2020 | 43.58 | 43.70 | 42.93 | 42.99 | 6,326,599 | -0.33(-0.76%) |
Jan 28, 2020 | 43.17 | 43.58 | 42.86 | 43.31 | 7,784,745 | +0.51(+1.18%) |
Jan 27, 2020 | 43.03 | 43.37 | 42.65 | 42.81 | 10,195,063 | -1.30(-2.95%) |
Jan 24, 2020 | 45.27 | 45.39 | 43.97 | 44.11 | 12,044,509 | -1.19(-2.62%) |
Jan 23, 2020 | 45.28 | 45.52 | 44.87 | 45.30 | 8,686,207 | -0.48(-1.04%) |
Jan 22, 2020 | 45.05 | 45.87 | 44.77 | 45.78 | 7,161,305 | +0.45(+0.99%) |
Jan 21, 2020 | 44.94 | 45.73 | 44.74 | 45.33 | 9,459,736 | +0.10(+0.23%) |
Jan 17, 2020 | 45.93 | 46.08 | 45.05 | 45.22 | 10,963,945 | -0.62(-1.35%) |
Jan 16, 2020 | 43.96 | 45.91 | 43.95 | 45.84 | 14,699,867 | +1.76(+3.99%) |
Jan 15, 2020 | 44.26 | 44.58 | 43.90 | 44.08 | 8,178,579 | -0.55(-1.24%) |
Jan 14, 2020 | 44.97 | 45.02 | 44.48 | 44.63 | 9,486,050 | -0.29(-0.65%) |
Jan 13, 2020 | 45.06 | 45.14 | 44.70 | 44.92 | 9,519,706 | +0.21(+0.46%) |
Jan 10, 2020 | 45.03 | 45.06 | 44.55 | 44.72 | 7,966,499 | -0.29(-0.64%) |
Jan 09, 2020 | 45.37 | 45.41 | 44.80 | 45.01 | 10,421,504 | +0.19(+0.42%) |
Jan 08, 2020 | 44.41 | 44.91 | 44.33 | 44.82 | 11,637,266 | +0.27(+0.61%) |
Jan 07, 2020 | 44.29 | 44.91 | 44.25 | 44.55 | 10,673,215 | +0.26(+0.59%) |
Jan 06, 2020 | 43.64 | 44.33 | 43.59 | 44.29 | 7,273,196 | +0.31(+0.70%) |
Jan 03, 2020 | 44.38 | 44.53 | 43.88 | 43.98 | 7,160,539 | -1.14(-2.53%) |
Jan 02, 2020 | 44.68 | 45.26 | 44.48 | 45.12 | 6,033,776 | +0.63(+1.41%) |
Dec 31, 2019 | 44.75 | 44.85 | 44.33 | 44.49 | 9,450,578 | -0.24(-0.54%) |
Dec 30, 2019 | 45.37 | 45.49 | 44.66 | 44.74 | 5,474,342 | -0.49(-1.08%) |
Dec 27, 2019 | 45.42 | 45.56 | 45.15 | 45.22 | 3,990,785 | -0.22(-0.47%) |
Dec 26, 2019 | 45.62 | 45.77 | 45.38 | 45.44 | 3,643,503 | -0.13(-0.29%) |
Dec 24, 2019 | 45.66 | 45.66 | 45.22 | 45.57 | 1,944,352 | +0.00(+0.00%) |
Dec 23, 2019 | 45.31 | 45.70 | 44.93 | 45.57 | 7,409,484 | +0.55(+1.23%) |
Dec 20, 2019 | 45.18 | 45.28 | 44.81 | 45.02 | 16,383,546 | -0.07(-0.17%) |
Dec 19, 2019 | 45.52 | 45.73 | 44.87 | 45.09 | 10,280,843 | -0.43(-0.95%) |
Dec 18, 2019 | 46.45 | 46.45 | 45.42 | 45.52 | 21,186,158 | -0.78(-1.68%) |
Dec 17, 2019 | 46.36 | 46.51 | 46.25 | 46.30 | 9,875,789 | -0.22(-0.46%) |
Dec 16, 2019 | 47.24 | 47.26 | 46.48 | 46.51 | 11,797,380 | -0.22(-0.46%) |
Dec 13, 2019 | 47.85 | 48.05 | 46.60 | 46.73 | 16,265,645 | -1.05(-2.19%) |
Dec 12, 2019 | 46.63 | 48.32 | 46.46 | 47.78 | 18,082,392 | +1.38(+2.96%) |
Dec 11, 2019 | 45.78 | 46.41 | 45.76 | 46.40 | 11,793,947 | +0.38(+0.83%) |
Dec 10, 2019 | 45.66 | 46.07 | 45.53 | 46.02 | 8,890,844 | +0.22(+0.49%) |
Dec 09, 2019 | 45.75 | 45.89 | 45.49 | 45.79 | 7,639,968 | +0.00(+0.00%) |
Dec 06, 2019 | 46.37 | 46.75 | 45.77 | 45.79 | 15,634,987 | +0.20(+0.43%) |
Dec 05, 2019 | 46.09 | 46.12 | 45.37 | 45.60 | 10,439,945 | -0.27(-0.59%) |
Dec 04, 2019 | 45.50 | 46.21 | 45.50 | 45.87 | 7,267,569 | +0.35(+0.76%) |
Dec 03, 2019 | 45.86 | 45.93 | 45.20 | 45.52 | 11,970,148 | -0.85(-1.84%) |