Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.39 | 45.85 | 44.03 | 45.85 | 3,908,575 | -0.56(-1.21%) |
Feb 27, 2020 | 46.28 | 47.43 | 45.76 | 46.41 | 5,217,560 | -0.94(-1.99%) |
Feb 26, 2020 | 47.60 | 48.61 | 47.19 | 47.35 | 4,576,745 | -0.20(-0.41%) |
Feb 25, 2020 | 48.92 | 49.21 | 47.36 | 47.55 | 3,688,554 | -1.02(-2.11%) |
Feb 24, 2020 | 47.33 | 48.79 | 46.44 | 48.57 | 3,470,937 | -0.39(-0.79%) |
Feb 21, 2020 | 49.65 | 49.65 | 48.91 | 48.95 | 2,084,790 | -0.82(-1.65%) |
Feb 20, 2020 | 49.71 | 49.81 | 49.14 | 49.77 | 2,083,895 | -0.03(-0.05%) |
Feb 19, 2020 | 49.81 | 50.04 | 49.68 | 49.80 | 1,403,820 | +0.26(+0.52%) |
Feb 18, 2020 | 49.67 | 50.15 | 49.38 | 49.54 | 1,470,792 | -0.39(-0.78%) |
Feb 14, 2020 | 50.37 | 50.49 | 49.78 | 49.93 | 959,915 | -0.48(-0.94%) |
Feb 13, 2020 | 50.18 | 50.64 | 50.10 | 50.41 | 1,464,231 | +0.03(+0.05%) |
Feb 12, 2020 | 49.98 | 50.47 | 49.70 | 50.38 | 1,397,064 | +0.60(+1.20%) |
Feb 11, 2020 | 49.62 | 49.87 | 49.36 | 49.79 | 1,729,198 | +0.45(+0.91%) |
Feb 10, 2020 | 49.01 | 49.42 | 48.92 | 49.34 | 1,437,594 | +0.13(+0.27%) |
Feb 07, 2020 | 49.72 | 49.72 | 49.06 | 49.20 | 3,178,736 | -0.79(-1.58%) |
Feb 06, 2020 | 50.33 | 50.70 | 49.86 | 49.99 | 1,787,249 | -0.16(-0.31%) |
Feb 05, 2020 | 49.85 | 50.36 | 49.75 | 50.15 | 2,019,550 | +0.64(+1.29%) |
Feb 04, 2020 | 49.47 | 49.93 | 49.40 | 49.51 | 1,648,916 | +0.59(+1.20%) |
Feb 03, 2020 | 49.18 | 49.53 | 48.87 | 48.92 | 1,668,245 | -0.06(-0.12%) |
Jan 31, 2020 | 49.42 | 49.42 | 48.72 | 48.99 | 3,772,375 | -0.70(-1.42%) |
Jan 30, 2020 | 48.44 | 49.73 | 48.27 | 49.69 | 2,598,207 | +1.04(+2.14%) |
Jan 29, 2020 | 48.15 | 49.06 | 47.52 | 48.65 | 3,858,935 | +0.50(+1.03%) |
Jan 28, 2020 | 47.62 | 48.55 | 47.48 | 48.15 | 2,589,530 | +0.78(+1.65%) |
Jan 27, 2020 | 47.56 | 47.86 | 47.35 | 47.37 | 1,812,031 | -0.78(-1.62%) |
Jan 24, 2020 | 48.00 | 48.54 | 47.84 | 48.15 | 1,787,428 | +0.13(+0.28%) |
Jan 23, 2020 | 47.49 | 48.03 | 47.31 | 48.02 | 1,670,800 | +0.44(+0.92%) |
Jan 22, 2020 | 47.89 | 47.92 | 47.42 | 47.58 | 1,737,701 | -0.06(-0.14%) |
Jan 21, 2020 | 48.27 | 48.27 | 47.38 | 47.64 | 2,439,536 | -0.77(-1.59%) |
Jan 17, 2020 | 48.10 | 48.58 | 47.98 | 48.41 | 2,265,487 | +0.29(+0.61%) |
Jan 16, 2020 | 48.45 | 48.61 | 47.98 | 48.12 | 2,277,316 | -0.26(-0.53%) |
Jan 15, 2020 | 48.42 | 48.51 | 48.21 | 48.38 | 1,863,397 | +0.12(+0.25%) |
Jan 14, 2020 | 48.49 | 49.32 | 48.24 | 48.26 | 1,851,838 | -0.16(-0.32%) |
Jan 13, 2020 | 47.59 | 48.41 | 47.53 | 48.41 | 1,779,544 | +0.85(+1.79%) |
Jan 10, 2020 | 47.60 | 47.83 | 47.42 | 47.56 | 1,778,203 | +0.03(+0.07%) |
Jan 09, 2020 | 48.12 | 48.12 | 47.26 | 47.53 | 2,183,435 | -0.37(-0.77%) |
Jan 08, 2020 | 48.03 | 48.30 | 47.83 | 47.90 | 1,741,907 | -0.14(-0.29%) |
Jan 07, 2020 | 47.70 | 48.60 | 47.52 | 48.03 | 1,666,568 | +0.33(+0.69%) |
Jan 06, 2020 | 47.26 | 47.73 | 47.20 | 47.70 | 1,167,271 | +0.22(+0.47%) |
Jan 03, 2020 | 47.05 | 47.51 | 46.95 | 47.48 | 1,589,368 | -0.11(-0.24%) |
Jan 02, 2020 | 47.25 | 47.60 | 47.02 | 47.60 | 1,632,496 | +0.61(+1.30%) |
Dec 31, 2019 | 46.88 | 47.20 | 46.88 | 46.98 | 1,530,221 | +0.10(+0.22%) |
Dec 30, 2019 | 47.39 | 47.42 | 46.78 | 46.88 | 1,867,548 | -0.51(-1.07%) |
Dec 27, 2019 | 47.28 | 47.52 | 47.26 | 47.39 | 1,009,837 | +0.15(+0.33%) |
Dec 26, 2019 | 47.23 | 47.34 | 46.95 | 47.23 | 745,955 | +0.23(+0.48%) |
Dec 24, 2019 | 46.97 | 47.06 | 46.59 | 47.01 | 836,085 | +0.26(+0.55%) |
Dec 23, 2019 | 46.41 | 46.90 | 46.29 | 46.75 | 1,231,342 | +0.32(+0.69%) |
Dec 20, 2019 | 46.20 | 46.68 | 45.99 | 46.43 | 1,558,654 | +0.32(+0.69%) |
Dec 19, 2019 | 46.55 | 46.59 | 46.09 | 46.11 | 3,556,461 | -0.45(-0.96%) |
Dec 18, 2019 | 46.83 | 46.83 | 46.29 | 46.56 | 2,373,095 | -0.23(-0.49%) |
Dec 17, 2019 | 46.31 | 46.85 | 46.05 | 46.79 | 3,195,962 | +0.41(+0.89%) |
Dec 16, 2019 | 46.46 | 46.53 | 46.14 | 46.37 | 2,358,747 | +0.35(+0.76%) |
Dec 13, 2019 | 45.72 | 46.17 | 45.52 | 46.02 | 1,929,217 | +0.23(+0.50%) |
Dec 12, 2019 | 45.26 | 45.85 | 45.04 | 45.79 | 2,039,687 | +0.36(+0.78%) |
Dec 11, 2019 | 45.12 | 45.49 | 45.06 | 45.44 | 2,510,209 | +0.54(+1.20%) |
Dec 10, 2019 | 44.85 | 45.34 | 44.68 | 44.90 | 2,074,511 | -0.06(-0.13%) |
Dec 09, 2019 | 44.91 | 44.99 | 44.38 | 44.96 | 2,334,500 | -0.01(-0.02%) |
Dec 06, 2019 | 44.10 | 45.02 | 44.09 | 44.97 | 2,336,344 | +1.05(+2.40%) |
Dec 05, 2019 | 43.98 | 44.00 | 43.43 | 43.92 | 1,907,954 | +0.06(+0.13%) |
Dec 04, 2019 | 42.88 | 44.20 | 42.59 | 43.86 | 3,539,816 | +1.22(+2.86%) |
Dec 03, 2019 | 42.80 | 42.83 | 42.49 | 42.64 | 1,528,202 | -0.57(-1.32%) |