Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.08 | 42.23 | 40.75 | 42.23 | 5,807,458 | +0.04(+0.09%) |
Feb 27, 2020 | 41.47 | 43.37 | 40.86 | 42.19 | 4,832,580 | +0.23(+0.55%) |
Feb 26, 2020 | 42.34 | 42.87 | 41.74 | 41.96 | 4,288,819 | -0.29(-0.68%) |
Feb 25, 2020 | 42.93 | 43.68 | 41.92 | 42.25 | 4,303,025 | -0.29(-0.68%) |
Feb 24, 2020 | 42.27 | 43.05 | 41.89 | 42.54 | 3,977,670 | -1.70(-3.84%) |
Feb 21, 2020 | 44.20 | 44.51 | 43.87 | 44.23 | 2,841,925 | -0.17(-0.39%) |
Feb 20, 2020 | 44.42 | 45.09 | 44.07 | 44.41 | 3,616,064 | +0.01(+0.02%) |
Feb 19, 2020 | 43.42 | 44.60 | 43.31 | 44.40 | 3,363,712 | +1.20(+2.77%) |
Feb 18, 2020 | 43.20 | 43.45 | 42.86 | 43.20 | 4,543,944 | -0.05(-0.11%) |
Feb 14, 2020 | 43.52 | 43.60 | 42.76 | 43.25 | 2,061,500 | -0.15(-0.36%) |
Feb 13, 2020 | 43.29 | 43.66 | 42.82 | 43.41 | 3,075,988 | -0.40(-0.90%) |
Feb 12, 2020 | 42.67 | 43.86 | 42.58 | 43.80 | 3,643,449 | +1.55(+3.67%) |
Feb 11, 2020 | 41.33 | 42.65 | 41.32 | 42.25 | 5,868,341 | +1.35(+3.30%) |
Feb 10, 2020 | 40.70 | 41.13 | 40.12 | 40.90 | 4,331,648 | -0.29(-0.70%) |
Feb 07, 2020 | 41.51 | 41.62 | 40.98 | 41.19 | 4,717,808 | -0.98(-2.33%) |
Feb 06, 2020 | 42.05 | 43.33 | 41.96 | 42.17 | 4,133,945 | -0.70(-1.64%) |
Feb 05, 2020 | 43.28 | 43.29 | 42.51 | 42.87 | 2,747,212 | +0.14(+0.34%) |
Feb 04, 2020 | 42.47 | 43.32 | 42.35 | 42.73 | 3,614,506 | +1.15(+2.76%) |
Feb 03, 2020 | 41.52 | 41.95 | 41.36 | 41.58 | 3,725,068 | +0.05(+0.12%) |
Jan 31, 2020 | 42.33 | 42.33 | 40.90 | 41.53 | 3,373,685 | -0.90(-2.11%) |
Jan 30, 2020 | 42.37 | 42.72 | 41.80 | 42.43 | 4,094,560 | -0.97(-2.24%) |
Jan 29, 2020 | 43.34 | 44.21 | 42.95 | 43.41 | 4,577,897 | -0.04(-0.09%) |
Jan 28, 2020 | 41.52 | 43.73 | 41.48 | 43.44 | 7,676,284 | +3.02(+7.47%) |
Jan 27, 2020 | 39.56 | 41.12 | 39.17 | 40.43 | 7,581,832 | -2.25(-5.27%) |
Jan 24, 2020 | 43.17 | 43.49 | 42.06 | 42.67 | 3,330,961 | -0.41(-0.96%) |
Jan 23, 2020 | 43.44 | 43.59 | 42.26 | 43.09 | 5,644,549 | -2.23(-4.92%) |
Jan 22, 2020 | 45.32 | 46.10 | 45.00 | 45.31 | 4,413,224 | +0.95(+2.15%) |
Jan 21, 2020 | 45.80 | 45.81 | 44.33 | 44.36 | 4,385,571 | -3.71(-7.72%) |
Jan 17, 2020 | 48.22 | 48.80 | 48.00 | 48.07 | 1,966,928 | +0.21(+0.44%) |
Jan 16, 2020 | 47.15 | 47.96 | 47.02 | 47.86 | 2,179,532 | +0.95(+2.01%) |
Jan 15, 2020 | 46.83 | 47.25 | 46.52 | 46.92 | 1,636,895 | +0.18(+0.39%) |
Jan 14, 2020 | 47.01 | 47.35 | 46.52 | 46.73 | 2,116,278 | +0.32(+0.69%) |
Jan 13, 2020 | 47.16 | 47.31 | 46.41 | 46.41 | 1,645,331 | -0.65(-1.37%) |
Jan 10, 2020 | 48.54 | 48.93 | 46.94 | 47.06 | 2,598,237 | +0.29(+0.62%) |
Jan 09, 2020 | 47.45 | 47.62 | 46.75 | 46.77 | 1,317,885 | -0.04(-0.08%) |
Jan 08, 2020 | 46.40 | 47.05 | 46.12 | 46.81 | 1,138,169 | +0.59(+1.27%) |
Jan 07, 2020 | 46.67 | 46.67 | 45.88 | 46.22 | 1,196,856 | +0.06(+0.13%) |
Jan 06, 2020 | 46.32 | 46.39 | 45.52 | 46.16 | 1,340,199 | -0.53(-1.14%) |
Jan 03, 2020 | 46.67 | 46.91 | 46.29 | 46.69 | 1,487,121 | -0.68(-1.45%) |
Jan 02, 2020 | 46.63 | 47.39 | 46.63 | 47.38 | 2,040,896 | +1.08(+2.33%) |
Dec 31, 2019 | 46.35 | 46.61 | 46.11 | 46.30 | 988,338 | -0.12(-0.25%) |
Dec 30, 2019 | 46.99 | 46.99 | 46.34 | 46.41 | 1,856,157 | -0.51(-1.09%) |
Dec 27, 2019 | 46.87 | 47.05 | 46.73 | 46.93 | 1,243,018 | +0.11(+0.23%) |
Dec 26, 2019 | 46.91 | 46.93 | 46.57 | 46.82 | 479,989 | +0.16(+0.35%) |
Dec 24, 2019 | 46.52 | 46.93 | 46.30 | 46.66 | 361,903 | +0.06(+0.12%) |
Dec 23, 2019 | 46.95 | 47.03 | 46.43 | 46.60 | 1,216,399 | -0.33(-0.70%) |
Dec 20, 2019 | 46.64 | 47.25 | 46.38 | 46.93 | 2,595,541 | +0.68(+1.46%) |
Dec 19, 2019 | 46.01 | 46.28 | 45.74 | 46.25 | 1,623,072 | +0.42(+0.93%) |
Dec 18, 2019 | 45.85 | 46.03 | 45.45 | 45.83 | 2,264,083 | -0.22(-0.48%) |
Dec 17, 2019 | 46.19 | 46.36 | 45.82 | 46.05 | 2,699,906 | -0.18(-0.40%) |
Dec 16, 2019 | 45.81 | 46.55 | 45.72 | 46.23 | 2,021,722 | +0.64(+1.40%) |
Dec 13, 2019 | 45.11 | 45.73 | 44.89 | 45.59 | 1,777,162 | +0.77(+1.72%) |
Dec 12, 2019 | 44.12 | 45.01 | 43.83 | 44.82 | 2,115,083 | +0.49(+1.11%) |
Dec 11, 2019 | 43.73 | 44.36 | 43.65 | 44.33 | 1,583,941 | +0.78(+1.79%) |
Dec 10, 2019 | 43.64 | 43.87 | 43.38 | 43.55 | 2,972,475 | -0.12(-0.26%) |
Dec 09, 2019 | 43.12 | 43.76 | 42.90 | 43.67 | 2,426,355 | +0.47(+1.09%) |
Dec 06, 2019 | 43.40 | 43.44 | 42.95 | 43.19 | 1,662,681 | +0.06(+0.13%) |
Dec 05, 2019 | 42.79 | 43.24 | 42.51 | 43.14 | 2,233,018 | +0.51(+1.20%) |
Dec 04, 2019 | 42.52 | 43.03 | 42.52 | 42.62 | 1,457,570 | +0.11(+0.25%) |
Dec 03, 2019 | 42.44 | 42.68 | 42.24 | 42.52 | 2,145,730 | -0.34(-0.79%) |