Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.35 | 37.13 | 35.77 | 36.99 | 14,608,314 | -0.46(-1.23%) |
Feb 27, 2020 | 37.20 | 37.70 | 36.45 | 37.45 | 2,808,360 | -0.43(-1.14%) |
Feb 26, 2020 | 38.82 | 39.08 | 37.84 | 37.88 | 6,407,634 | -0.80(-2.07%) |
Feb 25, 2020 | 39.08 | 39.17 | 38.35 | 38.68 | 5,926,421 | -0.36(-0.92%) |
Feb 24, 2020 | 39.23 | 39.30 | 38.86 | 39.04 | 6,259,464 | -1.14(-2.84%) |
Feb 21, 2020 | 40.24 | 40.39 | 39.83 | 40.18 | 6,036,179 | -0.28(-0.69%) |
Feb 20, 2020 | 40.44 | 40.81 | 40.17 | 40.46 | 7,505,741 | +0.14(+0.35%) |
Feb 19, 2020 | 39.89 | 40.41 | 39.82 | 40.32 | 9,831,540 | +0.56(+1.41%) |
Feb 18, 2020 | 39.32 | 39.94 | 39.30 | 39.76 | 5,941,951 | +0.31(+0.79%) |
Feb 14, 2020 | 39.45 | 39.45 | 39.45 | 0 | +0.33(+0.84%) | |
Feb 13, 2020 | 38.92 | 39.16 | 38.86 | 39.12 | 10,274,538 | -0.04(-0.10%) |
Feb 12, 2020 | 39.48 | 39.60 | 38.82 | 39.16 | 3,507,629 | +0.05(+0.13%) |
Feb 11, 2020 | 39.38 | 39.41 | 39.00 | 39.11 | 4,920,185 | +0.01(+0.03%) |
Feb 10, 2020 | 38.52 | 39.12 | 38.23 | 39.10 | 5,379,136 | +0.43(+1.11%) |
Feb 07, 2020 | 39.20 | 39.23 | 38.50 | 38.67 | 7,103,178 | -0.82(-2.08%) |
Feb 06, 2020 | 40.51 | 40.60 | 39.12 | 39.49 | 6,589,928 | -1.51(-3.68%) |
Feb 05, 2020 | 40.51 | 41.06 | 40.38 | 41.00 | 4,286,468 | +1.13(+2.83%) |
Feb 04, 2020 | 40.62 | 40.83 | 39.84 | 39.87 | 3,577,980 | -0.16(-0.40%) |
Feb 03, 2020 | 40.46 | 40.65 | 39.87 | 40.03 | 3,755,414 | -0.42(-1.04%) |
Jan 31, 2020 | 41.25 | 41.35 | 40.23 | 40.45 | 4,170,648 | -1.16(-2.79%) |
Jan 30, 2020 | 41.19 | 41.68 | 40.99 | 41.61 | 2,339,289 | +0.10(+0.24%) |
Jan 29, 2020 | 42.08 | 42.13 | 41.51 | 41.51 | 3,829,690 | -0.04(-0.10%) |
Jan 28, 2020 | 41.62 | 41.89 | 41.40 | 41.55 | 2,724,228 | +0.08(+0.19%) |
Jan 27, 2020 | 41.74 | 41.84 | 41.39 | 41.47 | 4,309,838 | -1.01(-2.38%) |
Jan 24, 2020 | 42.90 | 42.97 | 42.07 | 42.48 | 3,424,392 | -0.52(-1.21%) |
Jan 23, 2020 | 43.13 | 43.25 | 42.41 | 43.00 | 3,553,445 | -0.46(-1.06%) |
Jan 22, 2020 | 43.42 | 43.64 | 43.10 | 43.46 | 2,145,051 | -0.16(-0.37%) |
Jan 21, 2020 | 43.69 | 43.72 | 43.40 | 43.62 | 4,003,153 | -0.34(-0.77%) |
Jan 20, 2020 | 43.83 | 44.07 | 43.70 | 43.96 | 744,879 | +0.06(+0.14%) |
Jan 17, 2020 | 44.38 | 44.46 | 43.67 | 43.90 | 2,801,680 | -0.41(-0.93%) |
Jan 16, 2020 | 44.88 | 45.08 | 44.25 | 44.31 | 2,098,889 | -0.39(-0.87%) |
Jan 15, 2020 | 44.75 | 45.12 | 44.31 | 44.70 | 3,347,559 | -0.35(-0.78%) |
Jan 14, 2020 | 44.38 | 45.08 | 44.18 | 45.05 | 4,208,855 | +0.65(+1.46%) |
Jan 13, 2020 | 44.68 | 44.68 | 44.06 | 44.40 | 2,898,013 | -0.39(-0.87%) |
Jan 10, 2020 | 44.39 | 45.03 | 44.15 | 44.79 | 3,203,052 | +0.29(+0.65%) |
Jan 09, 2020 | 44.27 | 44.53 | 43.55 | 44.50 | 3,195,157 | +0.31(+0.70%) |
Jan 08, 2020 | 44.24 | 44.55 | 43.83 | 44.19 | 4,119,226 | -0.15(-0.34%) |
Jan 07, 2020 | 43.87 | 44.36 | 43.64 | 44.34 | 4,178,837 | +0.36(+0.82%) |
Jan 06, 2020 | 42.82 | 43.98 | 42.77 | 43.98 | 3,494,282 | +1.35(+3.17%) |
Jan 03, 2020 | 43.05 | 43.57 | 42.54 | 42.63 | 2,807,567 | +0.07(+0.16%) |
Jan 02, 2020 | 42.77 | 43.08 | 42.28 | 42.56 | 1,710,541 | +0.00(+0.00%) |
Dec 31, 2019 | 42.56 | 42.56 | 42.56 | 0 | -0.10(-0.23%) | |
Dec 30, 2019 | 42.69 | 42.96 | 42.54 | 42.66 | 1,364,585 | -0.03(-0.07%) |
Dec 27, 2019 | 42.89 | 43.10 | 42.64 | 42.69 | 1,394,140 | +0.08(+0.19%) |
Dec 24, 2019 | 42.61 | 42.61 | 42.61 | 0 | -0.11(-0.26%) | |
Dec 23, 2019 | 42.37 | 42.78 | 42.29 | 42.72 | 3,026,554 | +0.31(+0.73%) |
Dec 20, 2019 | 42.62 | 43.16 | 42.35 | 42.41 | 11,192,691 | -0.39(-0.91%) |
Dec 19, 2019 | 42.31 | 42.93 | 42.13 | 42.80 | 2,779,199 | +0.50(+1.18%) |
Dec 18, 2019 | 42.37 | 42.61 | 42.14 | 42.30 | 4,294,146 | -0.19(-0.45%) |
Dec 17, 2019 | 42.50 | 42.77 | 42.31 | 42.49 | 2,804,372 | +0.23(+0.54%) |
Dec 16, 2019 | 41.71 | 42.37 | 41.71 | 42.26 | 3,870,721 | +0.36(+0.86%) |
Dec 13, 2019 | 42.12 | 42.31 | 41.81 | 41.90 | 5,890,294 | -0.15(-0.36%) |
Dec 12, 2019 | 41.78 | 42.54 | 41.64 | 42.05 | 5,336,759 | +0.27(+0.65%) |
Dec 11, 2019 | 42.21 | 42.30 | 41.61 | 41.78 | 1,999,181 | -0.32(-0.76%) |
Dec 10, 2019 | 41.99 | 42.31 | 41.71 | 42.10 | 2,708,729 | +0.10(+0.24%) |
Dec 09, 2019 | 42.16 | 42.48 | 41.98 | 42.00 | 2,979,415 | -0.35(-0.83%) |
Dec 06, 2019 | 41.19 | 42.43 | 41.11 | 42.35 | 4,438,198 | +1.53(+3.75%) |
Dec 05, 2019 | 41.40 | 41.49 | 40.77 | 40.82 | 5,860,646 | -0.51(-1.23%) |
Dec 04, 2019 | 41.02 | 41.72 | 40.90 | 41.33 | 3,803,109 | +0.62(+1.52%) |
Dec 03, 2019 | 41.08 | 41.29 | 40.71 | 40.71 | 7,283,733 | -0.66(-1.60%) |