Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.00 | 45.74 | 44.49 | 45.62 | 1,549,922 | -0.14(-0.31%) |
Feb 27, 2020 | 46.02 | 46.70 | 45.76 | 45.77 | 1,040,576 | -0.67(-1.45%) |
Feb 26, 2020 | 47.10 | 47.56 | 45.96 | 46.44 | 904,606 | -0.81(-1.71%) |
Feb 25, 2020 | 48.24 | 48.61 | 47.01 | 47.25 | 1,023,151 | -0.92(-1.91%) |
Feb 24, 2020 | 47.66 | 48.54 | 47.48 | 48.16 | 831,750 | -0.12(-0.25%) |
Feb 21, 2020 | 48.48 | 48.74 | 48.01 | 48.28 | 433,427 | -0.15(-0.31%) |
Feb 20, 2020 | 48.71 | 48.95 | 47.94 | 48.43 | 561,170 | -0.02(-0.03%) |
Feb 19, 2020 | 48.42 | 48.67 | 48.28 | 48.45 | 577,643 | +0.01(+0.02%) |
Feb 18, 2020 | 47.85 | 48.80 | 47.82 | 48.44 | 1,050,032 | +0.93(+1.95%) |
Feb 14, 2020 | 46.88 | 47.61 | 46.69 | 47.52 | 570,445 | +0.78(+1.66%) |
Feb 13, 2020 | 46.27 | 46.96 | 46.20 | 46.74 | 567,590 | +0.42(+0.91%) |
Feb 12, 2020 | 46.25 | 46.60 | 45.80 | 46.32 | 395,732 | +0.08(+0.17%) |
Feb 11, 2020 | 46.23 | 46.53 | 46.03 | 46.24 | 393,952 | +0.13(+0.29%) |
Feb 10, 2020 | 45.32 | 46.11 | 45.32 | 46.11 | 359,077 | +0.75(+1.66%) |
Feb 07, 2020 | 45.68 | 45.95 | 45.30 | 45.36 | 814,524 | -0.34(-0.74%) |
Feb 06, 2020 | 44.81 | 45.81 | 44.63 | 45.70 | 1,001,340 | +0.98(+2.19%) |
Feb 05, 2020 | 44.65 | 44.85 | 44.52 | 44.72 | 377,290 | -0.01(-0.03%) |
Feb 04, 2020 | 45.00 | 45.09 | 44.62 | 44.73 | 537,227 | -0.31(-0.68%) |
Feb 03, 2020 | 44.50 | 45.20 | 44.38 | 45.03 | 718,013 | +0.54(+1.22%) |
Jan 31, 2020 | 44.83 | 44.87 | 44.28 | 44.49 | 582,861 | -0.38(-0.84%) |
Jan 30, 2020 | 43.83 | 45.48 | 43.61 | 44.87 | 699,067 | +0.93(+2.12%) |
Jan 29, 2020 | 43.83 | 44.11 | 43.59 | 43.94 | 477,025 | +0.19(+0.43%) |
Jan 28, 2020 | 43.28 | 44.13 | 43.28 | 43.75 | 773,504 | +0.46(+1.07%) |
Jan 27, 2020 | 43.76 | 43.76 | 43.12 | 43.28 | 542,969 | -0.54(-1.23%) |
Jan 24, 2020 | 44.12 | 44.29 | 43.55 | 43.83 | 467,896 | -0.39(-0.89%) |
Jan 23, 2020 | 44.27 | 44.37 | 43.97 | 44.22 | 678,883 | -0.11(-0.25%) |
Jan 22, 2020 | 44.51 | 44.61 | 43.97 | 44.33 | 570,747 | -0.10(-0.23%) |
Jan 21, 2020 | 43.62 | 44.59 | 43.50 | 44.43 | 676,225 | +0.79(+1.81%) |
Jan 17, 2020 | 43.49 | 43.83 | 43.34 | 43.64 | 507,451 | +0.13(+0.29%) |
Jan 16, 2020 | 43.42 | 43.62 | 43.14 | 43.51 | 476,997 | +0.14(+0.33%) |
Jan 15, 2020 | 42.70 | 43.89 | 42.70 | 43.37 | 812,589 | +0.67(+1.58%) |
Jan 14, 2020 | 42.41 | 42.87 | 42.34 | 42.70 | 594,106 | +0.24(+0.57%) |
Jan 13, 2020 | 41.99 | 42.90 | 41.94 | 42.45 | 570,721 | +0.60(+1.42%) |
Jan 10, 2020 | 41.23 | 42.12 | 41.22 | 41.86 | 604,808 | +0.54(+1.31%) |
Jan 09, 2020 | 40.84 | 41.46 | 40.78 | 41.32 | 492,539 | +0.47(+1.15%) |
Jan 08, 2020 | 41.02 | 41.08 | 40.64 | 40.85 | 314,734 | -0.14(-0.34%) |
Jan 07, 2020 | 40.79 | 41.13 | 40.75 | 40.99 | 310,538 | +0.08(+0.19%) |
Jan 06, 2020 | 40.75 | 41.29 | 40.75 | 40.91 | 425,047 | -0.02(-0.04%) |
Jan 03, 2020 | 40.87 | 41.14 | 40.52 | 40.93 | 180,676 | -0.05(-0.13%) |
Jan 02, 2020 | 41.26 | 41.27 | 40.63 | 40.98 | 345,894 | -0.28(-0.68%) |
Dec 31, 2019 | 41.11 | 41.53 | 41.02 | 41.26 | 242,688 | +0.11(+0.27%) |
Dec 30, 2019 | 41.01 | 41.26 | 40.86 | 41.15 | 252,148 | +0.09(+0.23%) |
Dec 27, 2019 | 41.09 | 41.09 | 40.91 | 41.06 | 169,831 | -0.08(-0.19%) |
Dec 26, 2019 | 41.32 | 41.39 | 40.99 | 41.14 | 225,727 | -0.29(-0.70%) |
Dec 24, 2019 | 41.47 | 41.65 | 41.18 | 41.43 | 152,733 | -0.09(-0.23%) |
Dec 23, 2019 | 41.69 | 41.77 | 41.17 | 41.52 | 293,293 | -0.23(-0.54%) |
Dec 20, 2019 | 41.53 | 42.03 | 41.44 | 41.75 | 405,629 | +0.28(+0.68%) |
Dec 19, 2019 | 41.58 | 41.89 | 41.26 | 41.47 | 487,360 | -0.14(-0.34%) |
Dec 18, 2019 | 41.19 | 41.71 | 40.94 | 41.61 | 800,879 | +0.46(+1.12%) |
Dec 17, 2019 | 41.29 | 41.69 | 40.71 | 41.15 | 470,211 | -0.40(-0.96%) |
Dec 16, 2019 | 41.90 | 41.95 | 41.49 | 41.55 | 483,316 | -0.32(-0.77%) |
Dec 13, 2019 | 41.77 | 41.94 | 41.36 | 41.87 | 274,460 | +0.27(+0.66%) |
Dec 12, 2019 | 41.30 | 41.76 | 41.18 | 41.59 | 457,937 | +0.25(+0.61%) |
Dec 11, 2019 | 40.75 | 41.50 | 40.75 | 41.34 | 310,757 | +0.63(+1.56%) |
Dec 10, 2019 | 41.07 | 41.25 | 40.57 | 40.71 | 665,449 | -0.32(-0.78%) |
Dec 09, 2019 | 41.62 | 41.62 | 40.86 | 41.03 | 411,226 | -0.50(-1.21%) |
Dec 06, 2019 | 41.54 | 41.65 | 41.24 | 41.53 | 367,988 | -0.05(-0.11%) |
Dec 05, 2019 | 41.53 | 41.61 | 41.09 | 41.58 | 341,190 | +0.04(+0.09%) |
Dec 04, 2019 | 41.22 | 41.58 | 41.01 | 41.54 | 449,636 | +0.34(+0.84%) |
Dec 03, 2019 | 41.03 | 41.39 | 40.91 | 41.19 | 388,131 | +0.16(+0.40%) |