Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.09 | 42.24 | 40.76 | 42.24 | 5,806,334 | +0.04(+0.09%) |
Feb 27, 2020 | 41.47 | 43.38 | 40.87 | 42.20 | 4,831,645 | +0.23(+0.55%) |
Feb 26, 2020 | 42.35 | 42.87 | 41.74 | 41.97 | 4,287,989 | -0.29(-0.68%) |
Feb 25, 2020 | 42.94 | 43.68 | 41.93 | 42.26 | 4,302,193 | -0.29(-0.68%) |
Feb 24, 2020 | 42.28 | 43.06 | 41.90 | 42.55 | 3,976,900 | -1.70(-3.84%) |
Feb 21, 2020 | 44.20 | 44.52 | 43.88 | 44.24 | 2,841,375 | -0.17(-0.39%) |
Feb 20, 2020 | 44.43 | 45.10 | 44.08 | 44.42 | 3,615,365 | +0.01(+0.02%) |
Feb 19, 2020 | 43.43 | 44.61 | 43.32 | 44.41 | 3,363,061 | +1.20(+2.77%) |
Feb 18, 2020 | 43.21 | 43.46 | 42.86 | 43.21 | 4,543,065 | -0.05(-0.11%) |
Feb 14, 2020 | 43.53 | 43.61 | 42.77 | 43.26 | 2,061,101 | -0.15(-0.36%) |
Feb 13, 2020 | 43.30 | 43.66 | 42.83 | 43.41 | 3,075,392 | -0.40(-0.90%) |
Feb 12, 2020 | 42.68 | 43.87 | 42.58 | 43.81 | 3,642,744 | +1.55(+3.67%) |
Feb 11, 2020 | 41.34 | 42.66 | 41.33 | 42.26 | 5,867,205 | +1.35(+3.30%) |
Feb 10, 2020 | 40.70 | 41.14 | 40.12 | 40.91 | 4,330,809 | -0.29(-0.70%) |
Feb 07, 2020 | 41.51 | 41.63 | 40.99 | 41.20 | 4,716,895 | -0.98(-2.33%) |
Feb 06, 2020 | 42.05 | 43.34 | 41.97 | 42.18 | 4,133,145 | -0.70(-1.64%) |
Feb 05, 2020 | 43.29 | 43.30 | 42.52 | 42.88 | 2,746,681 | +0.14(+0.34%) |
Feb 04, 2020 | 42.48 | 43.33 | 42.36 | 42.74 | 3,613,806 | +1.15(+2.76%) |
Feb 03, 2020 | 41.53 | 41.96 | 41.37 | 41.59 | 3,724,347 | +0.05(+0.12%) |
Jan 31, 2020 | 42.34 | 42.34 | 40.91 | 41.54 | 3,373,032 | -0.90(-2.11%) |
Jan 30, 2020 | 42.38 | 42.73 | 41.81 | 42.44 | 4,093,767 | -0.97(-2.24%) |
Jan 29, 2020 | 43.35 | 44.21 | 42.96 | 43.41 | 4,577,011 | -0.04(-0.09%) |
Jan 28, 2020 | 41.53 | 43.74 | 41.48 | 43.45 | 7,674,798 | +3.02(+7.47%) |
Jan 27, 2020 | 39.57 | 41.13 | 39.18 | 40.43 | 7,580,364 | -2.25(-5.27%) |
Jan 24, 2020 | 43.18 | 43.50 | 42.07 | 42.68 | 3,330,317 | -0.41(-0.96%) |
Jan 23, 2020 | 43.45 | 43.60 | 42.27 | 43.10 | 5,643,456 | -2.23(-4.92%) |
Jan 22, 2020 | 45.33 | 46.10 | 45.01 | 45.32 | 4,412,370 | +0.95(+2.15%) |
Jan 21, 2020 | 45.81 | 45.82 | 44.34 | 44.37 | 4,384,723 | -3.71(-7.72%) |
Jan 17, 2020 | 48.23 | 48.81 | 48.00 | 48.08 | 1,966,548 | +0.21(+0.44%) |
Jan 16, 2020 | 47.16 | 47.97 | 47.03 | 47.87 | 2,179,111 | +0.95(+2.01%) |
Jan 15, 2020 | 46.84 | 47.26 | 46.53 | 46.92 | 1,636,578 | +0.18(+0.39%) |
Jan 14, 2020 | 47.02 | 47.36 | 46.53 | 46.74 | 2,115,869 | +0.32(+0.69%) |
Jan 13, 2020 | 47.17 | 47.32 | 46.42 | 46.42 | 1,645,013 | -0.65(-1.37%) |
Jan 10, 2020 | 48.54 | 48.94 | 46.95 | 47.07 | 2,597,734 | +0.29(+0.62%) |
Jan 09, 2020 | 47.45 | 47.63 | 46.76 | 46.78 | 1,317,630 | -0.04(-0.08%) |
Jan 08, 2020 | 46.41 | 47.06 | 46.12 | 46.82 | 1,137,948 | +0.59(+1.27%) |
Jan 07, 2020 | 46.68 | 46.68 | 45.89 | 46.23 | 1,196,625 | +0.06(+0.13%) |
Jan 06, 2020 | 46.33 | 46.40 | 45.53 | 46.17 | 1,339,939 | -0.53(-1.14%) |
Jan 03, 2020 | 46.68 | 46.91 | 46.30 | 46.70 | 1,486,833 | -0.68(-1.45%) |
Jan 02, 2020 | 46.64 | 47.40 | 46.64 | 47.39 | 2,040,501 | +1.08(+2.33%) |
Dec 31, 2019 | 46.36 | 46.62 | 46.12 | 46.31 | 988,146 | -0.12(-0.25%) |
Dec 30, 2019 | 47.00 | 47.00 | 46.35 | 46.42 | 1,855,798 | -0.51(-1.09%) |
Dec 27, 2019 | 46.88 | 47.06 | 46.74 | 46.93 | 1,242,777 | +0.11(+0.23%) |
Dec 26, 2019 | 46.91 | 46.94 | 46.58 | 46.83 | 479,896 | +0.16(+0.35%) |
Dec 24, 2019 | 46.53 | 46.93 | 46.31 | 46.66 | 361,833 | +0.06(+0.12%) |
Dec 23, 2019 | 46.96 | 47.04 | 46.44 | 46.61 | 1,216,164 | -0.33(-0.70%) |
Dec 20, 2019 | 46.64 | 47.26 | 46.39 | 46.93 | 2,595,038 | +0.68(+1.46%) |
Dec 19, 2019 | 46.02 | 46.29 | 45.75 | 46.26 | 1,622,758 | +0.42(+0.93%) |
Dec 18, 2019 | 45.86 | 46.04 | 45.46 | 45.83 | 2,263,645 | -0.22(-0.48%) |
Dec 17, 2019 | 46.20 | 46.37 | 45.83 | 46.06 | 2,699,383 | -0.18(-0.40%) |
Dec 16, 2019 | 45.82 | 46.56 | 45.73 | 46.24 | 2,021,331 | +0.64(+1.40%) |
Dec 13, 2019 | 45.12 | 45.74 | 44.90 | 45.60 | 1,776,818 | +0.77(+1.72%) |
Dec 12, 2019 | 44.13 | 45.01 | 43.84 | 44.83 | 2,114,673 | +0.49(+1.11%) |
Dec 11, 2019 | 43.74 | 44.37 | 43.65 | 44.34 | 1,583,635 | +0.78(+1.79%) |
Dec 10, 2019 | 43.65 | 43.88 | 43.39 | 43.56 | 2,971,900 | -0.12(-0.26%) |
Dec 09, 2019 | 43.12 | 43.77 | 42.91 | 43.67 | 2,425,885 | +0.47(+1.09%) |
Dec 06, 2019 | 43.40 | 43.45 | 42.96 | 43.20 | 1,662,359 | +0.06(+0.13%) |
Dec 05, 2019 | 42.80 | 43.25 | 42.52 | 43.14 | 2,232,586 | +0.51(+1.20%) |
Dec 04, 2019 | 42.53 | 43.04 | 42.53 | 42.63 | 1,457,287 | +0.11(+0.25%) |
Dec 03, 2019 | 42.45 | 42.69 | 42.25 | 42.53 | 2,145,315 | -0.34(-0.79%) |