Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.67 | 37.93 | 36.54 | 37.58 | 9,730,924 | -0.24(-0.64%) |
Feb 27, 2020 | 38.04 | 39.32 | 37.14 | 37.83 | 11,397,917 | -1.09(-2.81%) |
Feb 26, 2020 | 40.23 | 40.47 | 38.90 | 38.92 | 10,542,448 | -0.91(-2.30%) |
Feb 25, 2020 | 41.53 | 41.53 | 39.68 | 39.83 | 10,365,042 | -1.38(-3.35%) |
Feb 24, 2020 | 41.28 | 41.64 | 40.89 | 41.21 | 6,286,383 | -1.52(-3.56%) |
Feb 21, 2020 | 42.90 | 43.09 | 42.59 | 42.73 | 5,950,528 | -0.28(-0.65%) |
Feb 20, 2020 | 42.30 | 43.15 | 42.14 | 43.01 | 7,094,304 | +0.92(+2.19%) |
Feb 19, 2020 | 41.96 | 42.30 | 41.68 | 42.09 | 2,744,826 | +0.09(+0.22%) |
Feb 18, 2020 | 41.90 | 42.29 | 41.72 | 42.00 | 4,370,529 | +0.18(+0.42%) |
Feb 14, 2020 | 42.04 | 42.16 | 41.66 | 41.82 | 4,546,142 | -0.10(-0.24%) |
Feb 13, 2020 | 41.91 | 42.07 | 41.68 | 41.92 | 4,587,451 | -0.16(-0.38%) |
Feb 12, 2020 | 41.63 | 42.21 | 41.63 | 42.08 | 4,979,368 | +0.70(+1.69%) |
Feb 11, 2020 | 41.39 | 41.58 | 40.98 | 41.38 | 2,139,874 | +0.32(+0.77%) |
Feb 10, 2020 | 40.92 | 41.31 | 40.89 | 41.06 | 2,296,243 | +0.09(+0.23%) |
Feb 07, 2020 | 41.34 | 41.34 | 40.79 | 40.97 | 2,602,572 | -0.62(-1.48%) |
Feb 06, 2020 | 41.96 | 41.98 | 41.50 | 41.59 | 2,210,232 | -0.23(-0.56%) |
Feb 05, 2020 | 41.29 | 41.92 | 41.25 | 41.82 | 5,135,421 | +0.92(+2.26%) |
Feb 04, 2020 | 41.12 | 41.38 | 40.78 | 40.90 | 5,952,642 | +0.32(+0.78%) |
Feb 03, 2020 | 40.39 | 40.99 | 40.32 | 40.58 | 3,299,942 | +0.40(+1.00%) |
Jan 31, 2020 | 41.22 | 41.27 | 40.03 | 40.18 | 9,041,163 | -1.22(-2.95%) |
Jan 30, 2020 | 41.26 | 41.52 | 41.00 | 41.40 | 3,870,658 | -0.23(-0.56%) |
Jan 29, 2020 | 41.81 | 42.13 | 41.62 | 41.63 | 2,279,062 | -0.09(-0.22%) |
Jan 28, 2020 | 41.69 | 41.89 | 41.41 | 41.73 | 3,083,975 | +0.23(+0.56%) |
Jan 27, 2020 | 41.01 | 41.76 | 40.51 | 41.49 | 7,501,792 | -0.40(-0.96%) |
Jan 24, 2020 | 42.51 | 42.53 | 41.61 | 41.90 | 5,836,604 | -0.49(-1.14%) |
Jan 23, 2020 | 42.29 | 42.53 | 41.90 | 42.38 | 5,044,968 | -0.05(-0.11%) |
Jan 22, 2020 | 42.59 | 42.77 | 42.31 | 42.43 | 2,687,739 | -0.16(-0.37%) |
Jan 21, 2020 | 42.67 | 42.71 | 42.36 | 42.59 | 2,612,882 | -0.22(-0.52%) |
Jan 17, 2020 | 43.04 | 43.04 | 42.66 | 42.81 | 3,073,058 | -0.05(-0.11%) |
Jan 16, 2020 | 42.73 | 43.04 | 42.58 | 42.86 | 6,113,738 | +0.55(+1.30%) |
Jan 15, 2020 | 42.27 | 42.48 | 42.13 | 42.31 | 3,819,654 | -0.25(-0.59%) |
Jan 14, 2020 | 42.22 | 42.73 | 42.15 | 42.56 | 2,380,605 | +0.25(+0.60%) |
Jan 13, 2020 | 42.09 | 42.35 | 41.71 | 42.31 | 2,700,710 | +0.24(+0.58%) |
Jan 10, 2020 | 42.12 | 42.18 | 41.78 | 42.06 | 4,641,632 | -0.12(-0.29%) |
Jan 09, 2020 | 42.41 | 42.45 | 41.89 | 42.18 | 5,517,995 | -0.18(-0.42%) |
Jan 08, 2020 | 42.67 | 42.72 | 42.16 | 42.36 | 5,015,358 | +0.08(+0.20%) |
Jan 07, 2020 | 42.45 | 42.62 | 42.00 | 42.28 | 3,096,828 | -0.15(-0.35%) |
Jan 06, 2020 | 42.08 | 42.50 | 41.92 | 42.43 | 3,590,641 | +0.15(+0.35%) |
Jan 03, 2020 | 42.03 | 42.45 | 42.00 | 42.28 | 4,540,033 | -0.33(-0.77%) |
Jan 02, 2020 | 43.43 | 43.43 | 42.40 | 42.60 | 3,793,138 | -0.33(-0.76%) |
Dec 31, 2019 | 42.63 | 43.10 | 42.49 | 42.93 | 2,188,780 | +0.07(+0.17%) |
Dec 30, 2019 | 43.15 | 43.29 | 42.58 | 42.86 | 2,052,737 | -0.29(-0.67%) |
Dec 27, 2019 | 43.22 | 43.45 | 43.01 | 43.15 | 2,330,676 | +0.18(+0.41%) |
Dec 26, 2019 | 42.86 | 43.01 | 42.61 | 42.97 | 1,457,653 | +0.31(+0.72%) |
Dec 24, 2019 | 42.52 | 42.77 | 42.52 | 42.66 | 868,738 | +0.16(+0.37%) |
Dec 23, 2019 | 42.79 | 42.79 | 42.36 | 42.50 | 3,550,963 | -0.15(-0.35%) |
Dec 20, 2019 | 42.75 | 42.90 | 42.52 | 42.65 | 3,436,801 | +0.10(+0.23%) |
Dec 19, 2019 | 42.50 | 42.70 | 42.42 | 42.55 | 2,195,033 | +0.19(+0.44%) |
Dec 18, 2019 | 42.03 | 42.47 | 42.02 | 42.37 | 4,215,465 | +0.41(+0.97%) |
Dec 17, 2019 | 41.53 | 41.97 | 41.36 | 41.96 | 3,185,337 | +0.50(+1.21%) |
Dec 16, 2019 | 41.78 | 41.85 | 41.44 | 41.46 | 4,144,259 | -0.03(-0.07%) |
Dec 13, 2019 | 42.30 | 42.43 | 41.43 | 41.49 | 4,797,344 | -0.79(-1.87%) |
Dec 12, 2019 | 41.51 | 42.40 | 41.40 | 42.28 | 5,791,246 | +0.85(+2.06%) |
Dec 11, 2019 | 41.51 | 41.67 | 41.19 | 41.42 | 2,297,321 | -0.29(-0.69%) |
Dec 10, 2019 | 41.59 | 41.78 | 41.49 | 41.71 | 3,051,717 | -0.02(-0.04%) |
Dec 09, 2019 | 41.45 | 42.05 | 41.43 | 41.73 | 3,043,552 | +0.16(+0.38%) |
Dec 06, 2019 | 41.33 | 41.77 | 41.20 | 41.57 | 3,122,069 | +0.94(+2.31%) |
Dec 05, 2019 | 40.87 | 41.10 | 40.57 | 40.63 | 3,336,886 | -0.15(-0.36%) |
Dec 04, 2019 | 40.72 | 41.05 | 40.62 | 40.78 | 3,373,464 | +0.29(+0.71%) |
Dec 03, 2019 | 40.59 | 40.63 | 40.27 | 40.49 | 3,330,947 | -0.56(-1.36%) |