Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.54 | 35.03 | 33.69 | 34.88 | 16,593,761 | -0.93(-2.59%) |
Feb 27, 2020 | 35.42 | 37.43 | 35.17 | 35.81 | 12,637,016 | -0.36(-0.99%) |
Feb 26, 2020 | 36.56 | 36.78 | 36.01 | 36.17 | 7,711,213 | -0.19(-0.53%) |
Feb 25, 2020 | 37.78 | 37.96 | 36.13 | 36.36 | 6,594,382 | -1.35(-3.57%) |
Feb 24, 2020 | 38.53 | 38.57 | 37.50 | 37.71 | 5,816,388 | -1.67(-4.24%) |
Feb 21, 2020 | 39.79 | 39.99 | 39.19 | 39.38 | 5,786,180 | -0.69(-1.72%) |
Feb 20, 2020 | 40.04 | 40.48 | 39.87 | 40.07 | 3,346,721 | -0.08(-0.20%) |
Feb 19, 2020 | 39.60 | 40.22 | 39.52 | 40.15 | 4,526,195 | +0.55(+1.39%) |
Feb 18, 2020 | 40.04 | 40.24 | 39.50 | 39.59 | 3,721,185 | -0.53(-1.33%) |
Feb 14, 2020 | 40.30 | 40.42 | 39.94 | 40.13 | 4,313,241 | -0.11(-0.28%) |
Feb 13, 2020 | 40.60 | 40.74 | 40.18 | 40.24 | 3,087,545 | -0.46(-1.14%) |
Feb 12, 2020 | 40.92 | 41.26 | 40.66 | 40.70 | 3,010,217 | +0.12(+0.30%) |
Feb 11, 2020 | 40.79 | 40.91 | 40.49 | 40.58 | 3,981,243 | -0.06(-0.15%) |
Feb 10, 2020 | 41.07 | 41.14 | 40.51 | 40.64 | 3,521,769 | -0.66(-1.61%) |
Feb 07, 2020 | 41.29 | 41.53 | 41.07 | 41.31 | 4,423,165 | -0.25(-0.61%) |
Feb 06, 2020 | 41.31 | 41.64 | 41.14 | 41.56 | 6,516,435 | +0.49(+1.19%) |
Feb 05, 2020 | 40.63 | 41.26 | 40.61 | 41.07 | 5,958,822 | +0.90(+2.24%) |
Feb 04, 2020 | 40.08 | 40.77 | 40.07 | 40.17 | 7,858,829 | +0.65(+1.64%) |
Feb 03, 2020 | 39.38 | 40.11 | 39.27 | 39.52 | 7,414,684 | +0.38(+0.96%) |
Jan 31, 2020 | 39.38 | 39.51 | 38.76 | 39.15 | 7,738,966 | -0.54(-1.37%) |
Jan 30, 2020 | 38.61 | 39.76 | 38.55 | 39.69 | 5,894,746 | +0.82(+2.11%) |
Jan 29, 2020 | 39.43 | 39.50 | 38.71 | 38.87 | 11,250,923 | -0.45(-1.13%) |
Jan 28, 2020 | 39.69 | 39.72 | 39.17 | 39.31 | 9,489,031 | -0.07(-0.18%) |
Jan 27, 2020 | 39.49 | 40.01 | 39.38 | 39.38 | 6,794,651 | -0.79(-1.96%) |
Jan 24, 2020 | 40.79 | 40.83 | 39.81 | 40.17 | 7,339,418 | -0.66(-1.63%) |
Jan 23, 2020 | 40.37 | 41.20 | 40.17 | 40.84 | 6,431,479 | +0.25(+0.62%) |
Jan 22, 2020 | 40.75 | 40.88 | 40.38 | 40.58 | 7,305,662 | -0.04(-0.11%) |
Jan 21, 2020 | 40.22 | 41.25 | 40.15 | 40.63 | 9,053,926 | +0.52(+1.30%) |
Jan 17, 2020 | 40.69 | 40.78 | 39.83 | 40.11 | 14,485,170 | -0.47(-1.16%) |
Jan 16, 2020 | 40.60 | 41.21 | 40.26 | 40.58 | 14,270,416 | -3.45(-7.83%) |
Jan 15, 2020 | 44.06 | 44.20 | 43.75 | 44.02 | 4,919,437 | -0.28(-0.63%) |
Jan 14, 2020 | 44.14 | 44.47 | 43.99 | 44.30 | 3,627,186 | +0.11(+0.26%) |
Jan 13, 2020 | 44.01 | 44.20 | 43.90 | 44.19 | 4,096,218 | +0.30(+0.67%) |
Jan 10, 2020 | 44.63 | 44.63 | 43.79 | 43.89 | 3,808,632 | -0.82(-1.83%) |
Jan 09, 2020 | 44.74 | 44.81 | 44.53 | 44.71 | 3,195,733 | +0.15(+0.33%) |
Jan 08, 2020 | 44.68 | 44.79 | 44.30 | 44.56 | 4,538,307 | +0.05(+0.12%) |
Jan 07, 2020 | 44.02 | 44.66 | 44.02 | 44.51 | 4,114,726 | +0.44(+1.01%) |
Jan 06, 2020 | 43.69 | 44.08 | 43.44 | 44.07 | 4,581,341 | +0.41(+0.93%) |
Jan 03, 2020 | 43.65 | 43.80 | 43.25 | 43.66 | 2,620,687 | -0.56(-1.28%) |
Jan 02, 2020 | 43.82 | 44.22 | 43.61 | 44.22 | 2,978,998 | +0.51(+1.17%) |
Dec 31, 2019 | 43.55 | 43.84 | 43.48 | 43.71 | 2,607,791 | +0.13(+0.30%) |
Dec 30, 2019 | 43.89 | 44.04 | 43.50 | 43.58 | 3,981,934 | -0.12(-0.28%) |
Dec 27, 2019 | 43.88 | 43.98 | 43.57 | 43.70 | 2,140,650 | -0.15(-0.34%) |
Dec 26, 2019 | 43.82 | 43.99 | 43.68 | 43.85 | 1,395,168 | +0.12(+0.28%) |
Dec 24, 2019 | 43.76 | 43.83 | 43.57 | 43.73 | 879,358 | -0.02(-0.04%) |
Dec 23, 2019 | 43.99 | 44.03 | 43.50 | 43.75 | 2,400,113 | -0.23(-0.51%) |
Dec 20, 2019 | 44.24 | 44.39 | 43.84 | 43.97 | 9,647,031 | -0.19(-0.43%) |
Dec 19, 2019 | 44.25 | 44.51 | 44.06 | 44.16 | 5,056,445 | -0.13(-0.29%) |
Dec 18, 2019 | 44.39 | 44.52 | 44.22 | 44.29 | 5,958,925 | -0.14(-0.31%) |
Dec 17, 2019 | 43.96 | 44.51 | 43.87 | 44.43 | 4,687,104 | +0.87(+1.99%) |
Dec 16, 2019 | 44.06 | 44.33 | 43.51 | 43.56 | 3,730,385 | -0.05(-0.12%) |
Dec 13, 2019 | 44.32 | 44.64 | 43.56 | 43.61 | 4,474,052 | -0.87(-1.95%) |
Dec 12, 2019 | 43.54 | 44.64 | 43.35 | 44.48 | 5,127,673 | +1.16(+2.69%) |
Dec 11, 2019 | 43.36 | 43.75 | 43.25 | 43.32 | 5,026,116 | +0.03(+0.08%) |
Dec 10, 2019 | 43.22 | 43.35 | 43.02 | 43.28 | 3,760,326 | +0.12(+0.28%) |
Dec 09, 2019 | 43.05 | 43.33 | 42.91 | 43.16 | 3,033,240 | +0.05(+0.12%) |
Dec 06, 2019 | 43.28 | 43.36 | 43.09 | 43.11 | 4,245,375 | +0.32(+0.75%) |
Dec 05, 2019 | 42.58 | 42.81 | 42.47 | 42.79 | 2,731,835 | +0.43(+1.00%) |
Dec 04, 2019 | 41.79 | 42.46 | 41.79 | 42.36 | 2,519,776 | +0.57(+1.37%) |
Dec 03, 2019 | 42.22 | 42.29 | 41.61 | 41.79 | 4,427,995 | -0.88(-2.06%) |