Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 39.38 | 39.83 | 38.70 | 39.61 | 5,205,078 | -0.80(-1.99%) |
Feb 27, 2020 | 40.97 | 41.90 | 40.41 | 40.41 | 2,700,597 | -1.24(-2.97%) |
Feb 26, 2020 | 42.01 | 42.76 | 41.65 | 41.65 | 1,279,689 | -0.38(-0.89%) |
Feb 25, 2020 | 43.56 | 43.70 | 41.81 | 42.02 | 1,832,753 | -1.40(-3.23%) |
Feb 24, 2020 | 43.49 | 43.76 | 43.15 | 43.43 | 1,695,601 | -1.26(-2.82%) |
Feb 21, 2020 | 44.85 | 44.85 | 44.51 | 44.69 | 579,290 | -0.31(-0.70%) |
Feb 20, 2020 | 45.27 | 45.42 | 44.57 | 45.00 | 599,309 | -0.25(-0.54%) |
Feb 19, 2020 | 45.07 | 45.47 | 45.06 | 45.25 | 1,281,726 | +0.30(+0.67%) |
Feb 18, 2020 | 45.20 | 45.20 | 44.65 | 44.95 | 1,538,040 | -0.36(-0.79%) |
Feb 14, 2020 | 44.88 | 45.32 | 44.83 | 45.30 | 741,491 | +0.54(+1.20%) |
Feb 13, 2020 | 44.44 | 44.88 | 44.29 | 44.77 | 1,052,284 | +0.16(+0.36%) |
Feb 12, 2020 | 44.99 | 45.02 | 44.50 | 44.60 | 1,333,496 | -0.28(-0.62%) |
Feb 11, 2020 | 44.70 | 44.92 | 44.67 | 44.89 | 1,276,994 | +0.40(+0.89%) |
Feb 10, 2020 | 44.15 | 44.54 | 44.03 | 44.49 | 1,218,504 | +0.30(+0.67%) |
Feb 07, 2020 | 44.77 | 44.77 | 44.14 | 44.19 | 998,818 | -0.68(-1.52%) |
Feb 06, 2020 | 44.86 | 45.04 | 44.44 | 44.88 | 1,670,655 | +0.03(+0.08%) |
Feb 05, 2020 | 44.95 | 44.97 | 44.70 | 44.84 | 1,078,803 | +0.31(+0.70%) |
Feb 04, 2020 | 44.35 | 44.75 | 44.31 | 44.53 | 1,155,892 | +0.79(+1.81%) |
Feb 03, 2020 | 43.61 | 44.07 | 43.61 | 43.74 | 1,412,548 | +0.35(+0.80%) |
Jan 31, 2020 | 44.50 | 44.50 | 43.27 | 43.39 | 1,323,221 | -1.17(-2.63%) |
Jan 30, 2020 | 44.33 | 44.57 | 44.01 | 44.57 | 920,132 | -0.12(-0.27%) |
Jan 29, 2020 | 44.91 | 45.08 | 44.68 | 44.69 | 1,049,186 | -0.01(-0.01%) |
Jan 28, 2020 | 44.57 | 44.80 | 44.36 | 44.69 | 912,943 | +0.31(+0.69%) |
Jan 27, 2020 | 44.00 | 44.56 | 43.80 | 44.38 | 1,600,970 | -0.31(-0.70%) |
Jan 24, 2020 | 45.14 | 45.24 | 44.57 | 44.70 | 1,323,831 | -0.36(-0.80%) |
Jan 23, 2020 | 45.42 | 45.58 | 44.78 | 45.06 | 4,112,414 | -0.39(-0.86%) |
Jan 22, 2020 | 45.43 | 45.62 | 45.29 | 45.45 | 1,266,414 | +0.35(+0.79%) |
Jan 21, 2020 | 44.89 | 45.21 | 44.79 | 45.09 | 1,537,961 | +0.25(+0.56%) |
Jan 17, 2020 | 44.80 | 44.97 | 44.72 | 44.85 | 737,223 | +0.13(+0.29%) |
Jan 16, 2020 | 44.55 | 44.73 | 44.44 | 44.72 | 769,212 | +0.38(+0.85%) |
Jan 15, 2020 | 44.25 | 44.48 | 44.20 | 44.34 | 590,571 | +0.18(+0.40%) |
Jan 14, 2020 | 44.01 | 44.26 | 43.72 | 44.16 | 1,193,423 | +0.08(+0.17%) |
Jan 13, 2020 | 44.25 | 44.25 | 43.91 | 44.08 | 857,911 | -0.01(-0.02%) |
Jan 10, 2020 | 44.35 | 44.40 | 43.97 | 44.09 | 892,107 | -0.00(-0.00%) |
Jan 09, 2020 | 43.95 | 44.16 | 43.81 | 44.09 | 714,350 | +0.39(+0.89%) |
Jan 08, 2020 | 43.59 | 43.93 | 43.57 | 43.70 | 6,326,749 | +0.18(+0.42%) |
Jan 07, 2020 | 43.51 | 43.72 | 43.33 | 43.52 | 634,121 | -0.09(-0.20%) |
Jan 06, 2020 | 43.04 | 43.61 | 42.97 | 43.61 | 753,663 | +0.36(+0.84%) |
Jan 03, 2020 | 43.08 | 43.41 | 42.93 | 43.25 | 1,234,193 | -0.31(-0.72%) |
Jan 02, 2020 | 43.52 | 43.56 | 43.07 | 43.56 | 3,939,657 | +0.21(+0.49%) |
Dec 31, 2019 | 43.13 | 43.35 | 43.04 | 43.35 | 822,592 | +0.16(+0.36%) |
Dec 30, 2019 | 43.49 | 43.54 | 43.09 | 43.19 | 936,273 | -0.26(-0.59%) |
Dec 27, 2019 | 43.45 | 43.54 | 43.28 | 43.45 | 510,456 | +0.09(+0.21%) |
Dec 26, 2019 | 43.61 | 43.61 | 43.20 | 43.35 | 450,915 | -0.17(-0.38%) |
Dec 24, 2019 | 43.67 | 43.67 | 43.41 | 43.52 | 436,662 | -0.04(-0.10%) |
Dec 23, 2019 | 43.50 | 43.62 | 43.16 | 43.56 | 1,235,566 | +0.28(+0.64%) |
Dec 20, 2019 | 43.23 | 43.39 | 43.14 | 43.29 | 747,693 | +0.23(+0.53%) |
Dec 19, 2019 | 43.09 | 43.17 | 42.83 | 43.06 | 685,566 | +0.06(+0.15%) |
Dec 18, 2019 | 43.18 | 43.18 | 42.94 | 42.99 | 680,004 | -0.16(-0.37%) |
Dec 17, 2019 | 43.27 | 43.27 | 42.95 | 43.15 | 1,011,105 | +0.04(+0.09%) |
Dec 16, 2019 | 43.14 | 43.24 | 42.96 | 43.12 | 899,037 | +0.31(+0.72%) |
Dec 13, 2019 | 42.58 | 42.91 | 42.52 | 42.81 | 1,050,571 | +0.23(+0.54%) |
Dec 12, 2019 | 42.36 | 42.89 | 42.30 | 42.58 | 843,993 | +0.27(+0.64%) |
Dec 11, 2019 | 42.30 | 42.36 | 42.14 | 42.31 | 706,612 | +0.09(+0.21%) |
Dec 10, 2019 | 42.21 | 42.30 | 42.05 | 42.22 | 819,701 | +0.01(+0.02%) |
Dec 09, 2019 | 42.81 | 42.81 | 42.18 | 42.21 | 680,195 | -0.61(-1.43%) |
Dec 06, 2019 | 42.83 | 43.00 | 42.71 | 42.82 | 859,391 | +0.27(+0.62%) |
Dec 05, 2019 | 42.63 | 42.63 | 42.20 | 42.56 | 673,837 | -0.04(-0.10%) |
Dec 04, 2019 | 42.41 | 42.65 | 42.24 | 42.60 | 1,107,851 | +0.38(+0.91%) |
Dec 03, 2019 | 41.99 | 42.25 | 41.79 | 42.22 | 793,339 | -0.07(-0.17%) |