Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.47 | 39.92 | 38.79 | 39.69 | 5,193,880 | -0.81(-1.99%) |
Feb 27, 2020 | 41.06 | 41.99 | 40.50 | 40.50 | 2,694,787 | -1.24(-2.97%) |
Feb 26, 2020 | 42.10 | 42.86 | 41.74 | 41.74 | 1,276,936 | -0.38(-0.89%) |
Feb 25, 2020 | 43.65 | 43.79 | 41.90 | 42.11 | 1,828,810 | -1.41(-3.23%) |
Feb 24, 2020 | 43.58 | 43.85 | 43.25 | 43.52 | 1,691,954 | -1.26(-2.82%) |
Feb 21, 2020 | 44.94 | 44.94 | 44.60 | 44.78 | 578,044 | -0.32(-0.70%) |
Feb 20, 2020 | 45.36 | 45.52 | 44.66 | 45.10 | 598,020 | -0.25(-0.54%) |
Feb 19, 2020 | 45.17 | 45.57 | 45.16 | 45.35 | 1,278,968 | +0.30(+0.67%) |
Feb 18, 2020 | 45.29 | 45.29 | 44.75 | 45.04 | 1,534,732 | -0.36(-0.79%) |
Feb 14, 2020 | 44.98 | 45.42 | 44.92 | 45.40 | 739,896 | +0.54(+1.20%) |
Feb 13, 2020 | 44.54 | 44.98 | 44.38 | 44.86 | 1,050,020 | +0.16(+0.36%) |
Feb 12, 2020 | 45.09 | 45.12 | 44.60 | 44.70 | 1,330,627 | -0.28(-0.62%) |
Feb 11, 2020 | 44.80 | 45.02 | 44.77 | 44.98 | 1,274,247 | +0.40(+0.89%) |
Feb 10, 2020 | 44.25 | 44.64 | 44.13 | 44.59 | 1,215,882 | +0.30(+0.67%) |
Feb 07, 2020 | 44.87 | 44.87 | 44.23 | 44.29 | 996,670 | -0.69(-1.52%) |
Feb 06, 2020 | 44.95 | 45.14 | 44.53 | 44.98 | 1,667,061 | +0.03(+0.08%) |
Feb 05, 2020 | 45.05 | 45.07 | 44.79 | 44.94 | 1,076,482 | +0.31(+0.70%) |
Feb 04, 2020 | 44.44 | 44.85 | 44.41 | 44.63 | 1,153,405 | +0.80(+1.81%) |
Feb 03, 2020 | 43.70 | 44.16 | 43.70 | 43.83 | 1,409,509 | +0.35(+0.80%) |
Jan 31, 2020 | 44.59 | 44.59 | 43.37 | 43.49 | 1,320,374 | -1.18(-2.63%) |
Jan 30, 2020 | 44.42 | 44.66 | 44.10 | 44.66 | 918,153 | -0.12(-0.27%) |
Jan 29, 2020 | 45.01 | 45.18 | 44.78 | 44.78 | 1,046,929 | -0.01(-0.01%) |
Jan 28, 2020 | 44.67 | 44.89 | 44.45 | 44.79 | 910,979 | +0.31(+0.69%) |
Jan 27, 2020 | 44.09 | 44.65 | 43.89 | 44.48 | 1,597,525 | -0.31(-0.70%) |
Jan 24, 2020 | 45.23 | 45.34 | 44.66 | 44.79 | 1,320,983 | -0.36(-0.80%) |
Jan 23, 2020 | 45.51 | 45.68 | 44.88 | 45.16 | 4,103,567 | -0.39(-0.86%) |
Jan 22, 2020 | 45.53 | 45.72 | 45.38 | 45.55 | 1,263,690 | +0.35(+0.79%) |
Jan 21, 2020 | 44.99 | 45.31 | 44.89 | 45.19 | 1,534,652 | +0.25(+0.56%) |
Jan 17, 2020 | 44.90 | 45.07 | 44.81 | 44.94 | 735,637 | +0.13(+0.29%) |
Jan 16, 2020 | 44.64 | 44.82 | 44.54 | 44.81 | 767,557 | +0.38(+0.85%) |
Jan 15, 2020 | 44.34 | 44.57 | 44.29 | 44.43 | 589,300 | +0.18(+0.40%) |
Jan 14, 2020 | 44.11 | 44.36 | 43.81 | 44.25 | 1,190,856 | +0.08(+0.17%) |
Jan 13, 2020 | 44.34 | 44.34 | 44.01 | 44.18 | 856,065 | -0.01(-0.02%) |
Jan 10, 2020 | 44.44 | 44.50 | 44.06 | 44.18 | 890,188 | -0.00(-0.00%) |
Jan 09, 2020 | 44.04 | 44.25 | 43.91 | 44.19 | 712,813 | +0.39(+0.89%) |
Jan 08, 2020 | 43.69 | 44.03 | 43.66 | 43.80 | 6,313,138 | +0.18(+0.42%) |
Jan 07, 2020 | 43.60 | 43.82 | 43.42 | 43.61 | 632,757 | -0.09(-0.20%) |
Jan 06, 2020 | 43.13 | 43.70 | 43.06 | 43.70 | 752,041 | +0.36(+0.84%) |
Jan 03, 2020 | 43.18 | 43.50 | 43.03 | 43.34 | 1,231,538 | -0.31(-0.72%) |
Jan 02, 2020 | 43.62 | 43.65 | 43.17 | 43.65 | 3,931,182 | +0.21(+0.49%) |
Dec 31, 2019 | 43.22 | 43.44 | 43.13 | 43.44 | 820,822 | +0.16(+0.36%) |
Dec 30, 2019 | 43.59 | 43.64 | 43.18 | 43.28 | 934,259 | -0.26(-0.60%) |
Dec 27, 2019 | 43.55 | 43.64 | 43.38 | 43.54 | 509,299 | +0.09(+0.21%) |
Dec 26, 2019 | 43.71 | 43.71 | 43.30 | 43.45 | 449,893 | -0.17(-0.38%) |
Dec 24, 2019 | 43.77 | 43.77 | 43.51 | 43.62 | 435,673 | -0.04(-0.10%) |
Dec 23, 2019 | 43.60 | 43.72 | 43.26 | 43.66 | 1,232,766 | +0.28(+0.64%) |
Dec 20, 2019 | 43.33 | 43.49 | 43.24 | 43.38 | 745,998 | +0.23(+0.53%) |
Dec 19, 2019 | 43.19 | 43.27 | 42.92 | 43.15 | 684,012 | +0.06(+0.15%) |
Dec 18, 2019 | 43.27 | 43.28 | 43.04 | 43.09 | 678,463 | -0.16(-0.37%) |
Dec 17, 2019 | 43.37 | 43.37 | 43.05 | 43.25 | 1,008,814 | +0.04(+0.09%) |
Dec 16, 2019 | 43.24 | 43.34 | 43.06 | 43.21 | 896,999 | +0.25(+0.59%) |
Dec 13, 2019 | 42.73 | 43.06 | 42.67 | 42.96 | 1,046,855 | +0.23(+0.54%) |
Dec 12, 2019 | 42.51 | 43.04 | 42.45 | 42.73 | 841,008 | +0.27(+0.64%) |
Dec 11, 2019 | 42.45 | 42.51 | 42.29 | 42.46 | 704,113 | +0.09(+0.21%) |
Dec 10, 2019 | 42.36 | 42.45 | 42.20 | 42.37 | 816,802 | +0.01(+0.02%) |
Dec 09, 2019 | 42.96 | 42.97 | 42.33 | 42.36 | 677,790 | -0.62(-1.43%) |
Dec 06, 2019 | 42.98 | 43.15 | 42.86 | 42.97 | 856,351 | +0.27(+0.62%) |
Dec 05, 2019 | 42.78 | 42.79 | 42.35 | 42.71 | 671,454 | -0.04(-0.10%) |
Dec 04, 2019 | 42.56 | 42.81 | 42.39 | 42.75 | 1,103,933 | +0.38(+0.91%) |
Dec 03, 2019 | 42.14 | 42.40 | 41.94 | 42.37 | 790,534 | -0.07(-0.17%) |