Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.52 | 40.52 | 38.88 | 39.73 | 1,715,808 | -1.54(-3.72%) |
Feb 27, 2020 | 43.30 | 43.68 | 41.25 | 41.26 | 1,143,967 | -2.51(-5.72%) |
Feb 26, 2020 | 43.92 | 44.23 | 43.62 | 43.77 | 1,029,603 | -0.13(-0.29%) |
Feb 25, 2020 | 44.67 | 44.82 | 43.58 | 43.90 | 1,008,603 | -0.69(-1.54%) |
Feb 24, 2020 | 43.94 | 44.74 | 43.83 | 44.58 | 917,698 | +0.24(+0.54%) |
Feb 21, 2020 | 44.20 | 44.75 | 44.20 | 44.34 | 490,106 | +0.08(+0.19%) |
Feb 20, 2020 | 43.48 | 44.29 | 43.48 | 44.26 | 690,255 | +0.70(+1.60%) |
Feb 19, 2020 | 43.90 | 44.25 | 43.29 | 43.57 | 899,012 | -0.41(-0.94%) |
Feb 18, 2020 | 43.90 | 44.03 | 43.63 | 43.98 | 537,013 | +0.12(+0.27%) |
Feb 14, 2020 | 43.57 | 43.86 | 43.52 | 43.86 | 412,467 | +0.43(+0.99%) |
Feb 13, 2020 | 43.03 | 43.61 | 43.03 | 43.43 | 653,329 | +0.35(+0.81%) |
Feb 12, 2020 | 43.01 | 43.29 | 42.79 | 43.08 | 506,887 | +0.09(+0.21%) |
Feb 11, 2020 | 42.86 | 43.18 | 42.73 | 42.99 | 534,110 | +0.12(+0.28%) |
Feb 10, 2020 | 42.44 | 42.93 | 42.29 | 42.87 | 866,753 | +0.74(+1.76%) |
Feb 07, 2020 | 42.38 | 42.45 | 41.99 | 42.13 | 451,177 | -0.09(-0.22%) |
Feb 06, 2020 | 42.05 | 42.47 | 41.98 | 42.22 | 530,726 | +0.31(+0.74%) |
Feb 05, 2020 | 41.97 | 42.21 | 41.85 | 41.91 | 497,893 | -0.02(-0.04%) |
Feb 04, 2020 | 41.79 | 42.21 | 41.77 | 41.93 | 421,932 | +0.14(+0.33%) |
Feb 03, 2020 | 41.99 | 42.48 | 41.71 | 41.79 | 540,316 | -0.16(-0.37%) |
Jan 31, 2020 | 42.28 | 42.36 | 41.78 | 41.95 | 1,379,776 | -0.30(-0.71%) |
Jan 30, 2020 | 41.76 | 42.30 | 41.65 | 42.25 | 1,193,066 | +0.40(+0.96%) |
Jan 29, 2020 | 42.29 | 42.34 | 41.83 | 41.85 | 648,965 | -0.41(-0.97%) |
Jan 28, 2020 | 42.42 | 42.63 | 42.20 | 42.26 | 629,002 | -0.09(-0.21%) |
Jan 27, 2020 | 42.29 | 42.59 | 42.14 | 42.35 | 593,363 | -0.11(-0.26%) |
Jan 24, 2020 | 42.72 | 42.77 | 42.27 | 42.46 | 496,747 | -0.22(-0.51%) |
Jan 23, 2020 | 42.05 | 42.73 | 41.93 | 42.68 | 534,724 | +0.70(+1.66%) |
Jan 22, 2020 | 42.22 | 42.46 | 41.89 | 41.98 | 657,241 | -0.13(-0.30%) |
Jan 21, 2020 | 42.09 | 42.24 | 41.98 | 42.10 | 1,165,400 | +0.16(+0.39%) |
Jan 17, 2020 | 42.03 | 42.16 | 41.91 | 41.94 | 960,909 | -0.05(-0.11%) |
Jan 16, 2020 | 41.83 | 42.06 | 41.66 | 41.99 | 791,145 | +0.22(+0.52%) |
Jan 15, 2020 | 41.72 | 42.00 | 41.59 | 41.77 | 773,978 | +0.14(+0.35%) |
Jan 14, 2020 | 41.57 | 41.65 | 41.24 | 41.63 | 562,173 | +0.03(+0.07%) |
Jan 13, 2020 | 41.41 | 41.74 | 41.27 | 41.60 | 648,174 | +0.18(+0.44%) |
Jan 10, 2020 | 40.81 | 41.53 | 40.77 | 41.42 | 936,386 | +0.62(+1.51%) |
Jan 09, 2020 | 40.74 | 40.91 | 40.57 | 40.80 | 624,942 | +0.03(+0.07%) |
Jan 08, 2020 | 40.87 | 41.11 | 40.58 | 40.77 | 623,358 | -0.10(-0.24%) |
Jan 07, 2020 | 41.67 | 41.84 | 40.58 | 40.87 | 677,497 | -0.90(-2.15%) |
Jan 06, 2020 | 41.93 | 42.24 | 41.71 | 41.77 | 694,948 | -0.24(-0.56%) |
Jan 03, 2020 | 41.55 | 42.20 | 41.53 | 42.01 | 643,330 | +0.28(+0.67%) |
Jan 02, 2020 | 42.58 | 42.64 | 41.57 | 41.72 | 415,677 | -0.85(-2.00%) |
Dec 31, 2019 | 42.22 | 42.65 | 42.22 | 42.58 | 633,720 | +0.35(+0.84%) |
Dec 30, 2019 | 42.03 | 42.35 | 42.01 | 42.22 | 437,048 | +0.04(+0.09%) |
Dec 27, 2019 | 42.09 | 42.25 | 41.96 | 42.19 | 288,084 | +0.27(+0.65%) |
Dec 26, 2019 | 41.74 | 42.04 | 41.72 | 41.91 | 173,282 | +0.23(+0.54%) |
Dec 24, 2019 | 41.66 | 41.95 | 41.57 | 41.69 | 186,018 | +0.10(+0.24%) |
Dec 23, 2019 | 41.94 | 41.94 | 41.53 | 41.59 | 594,139 | -0.24(-0.56%) |
Dec 20, 2019 | 41.78 | 42.01 | 41.57 | 41.82 | 3,186,498 | +0.11(+0.26%) |
Dec 19, 2019 | 41.68 | 41.72 | 41.48 | 41.72 | 1,016,548 | -0.03(-0.07%) |
Dec 18, 2019 | 41.24 | 42.05 | 41.10 | 41.74 | 817,398 | +0.54(+1.32%) |
Dec 17, 2019 | 41.95 | 41.95 | 41.15 | 41.20 | 880,916 | -0.66(-1.58%) |
Dec 16, 2019 | 41.60 | 41.91 | 41.30 | 41.86 | 837,467 | +0.21(+0.50%) |
Dec 13, 2019 | 41.46 | 41.78 | 40.99 | 41.65 | 949,752 | +0.21(+0.50%) |
Dec 12, 2019 | 42.26 | 42.46 | 41.25 | 41.44 | 995,785 | -0.86(-2.03%) |
Dec 11, 2019 | 43.50 | 43.53 | 42.22 | 42.30 | 650,813 | -1.13(-2.61%) |
Dec 10, 2019 | 43.83 | 43.83 | 43.38 | 43.44 | 558,468 | -0.30(-0.68%) |
Dec 09, 2019 | 43.73 | 43.81 | 43.32 | 43.73 | 498,688 | +0.09(+0.21%) |
Dec 06, 2019 | 43.60 | 43.89 | 43.47 | 43.64 | 622,784 | +0.05(+0.10%) |
Dec 05, 2019 | 43.40 | 43.61 | 43.19 | 43.60 | 412,369 | +0.10(+0.23%) |
Dec 04, 2019 | 43.31 | 44.01 | 43.31 | 43.50 | 703,607 | +0.02(+0.04%) |
Dec 03, 2019 | 43.09 | 43.60 | 43.01 | 43.48 | 625,275 | +0.47(+1.09%) |