Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.31 | 37.36 | 35.70 | 37.36 | 621,300 | -0.29(-0.77%) |
Feb 27, 2020 | 38.24 | 39.45 | 37.45 | 37.65 | 499,938 | -1.20(-3.09%) |
Feb 26, 2020 | 39.83 | 40.30 | 38.74 | 38.85 | 341,613 | -0.76(-1.92%) |
Feb 25, 2020 | 40.84 | 41.02 | 39.57 | 39.61 | 191,588 | -1.15(-2.82%) |
Feb 24, 2020 | 41.59 | 41.73 | 40.24 | 40.76 | 326,932 | -1.64(-3.87%) |
Feb 21, 2020 | 42.46 | 42.54 | 41.74 | 42.40 | 268,100 | -0.11(-0.26%) |
Feb 20, 2020 | 42.17 | 42.57 | 41.66 | 42.51 | 228,521 | +0.12(+0.28%) |
Feb 19, 2020 | 42.24 | 42.66 | 41.93 | 42.39 | 279,460 | +0.24(+0.57%) |
Feb 18, 2020 | 42.42 | 42.96 | 41.74 | 42.15 | 325,217 | -0.32(-0.75%) |
Feb 14, 2020 | 43.42 | 43.68 | 42.44 | 42.47 | 271,300 | -0.96(-2.21%) |
Feb 13, 2020 | 43.69 | 44.01 | 43.20 | 43.43 | 388,037 | -0.44(-1.00%) |
Feb 12, 2020 | 44.03 | 44.42 | 43.23 | 43.87 | 299,386 | +0.01(+0.02%) |
Feb 11, 2020 | 43.83 | 44.32 | 43.62 | 43.86 | 373,760 | +0.28(+0.64%) |
Feb 10, 2020 | 45.48 | 45.81 | 43.02 | 43.58 | 625,207 | -2.38(-5.18%) |
Feb 07, 2020 | 45.15 | 46.12 | 44.30 | 45.96 | 599,600 | +0.97(+2.16%) |
Feb 06, 2020 | 41.50 | 45.29 | 41.50 | 44.99 | 2,045,371 | +3.49(+8.41%) |
Feb 05, 2020 | 41.63 | 42.08 | 41.21 | 41.50 | 738,226 | +0.22(+0.53%) |
Feb 04, 2020 | 40.65 | 41.69 | 40.65 | 41.28 | 666,342 | +1.07(+2.66%) |
Feb 03, 2020 | 40.70 | 41.28 | 40.13 | 40.21 | 368,094 | -0.35(-0.86%) |
Jan 31, 2020 | 41.26 | 41.86 | 40.46 | 40.56 | 273,500 | -0.97(-2.34%) |
Jan 30, 2020 | 41.52 | 41.97 | 41.22 | 41.53 | 147,011 | -0.38(-0.91%) |
Jan 29, 2020 | 42.60 | 42.73 | 41.89 | 41.91 | 359,602 | -0.45(-1.06%) |
Jan 28, 2020 | 41.26 | 42.43 | 41.26 | 42.36 | 241,410 | +1.35(+3.29%) |
Jan 27, 2020 | 40.31 | 41.29 | 40.03 | 41.01 | 386,749 | +0.13(+0.32%) |
Jan 24, 2020 | 41.68 | 41.68 | 40.65 | 40.88 | 233,300 | -0.74(-1.78%) |
Jan 23, 2020 | 41.30 | 41.88 | 41.01 | 41.62 | 237,257 | +0.17(+0.41%) |
Jan 22, 2020 | 41.75 | 41.98 | 41.20 | 41.45 | 218,481 | -0.29(-0.69%) |
Jan 21, 2020 | 42.02 | 42.28 | 41.51 | 41.74 | 271,413 | -0.46(-1.09%) |
Jan 17, 2020 | 42.04 | 42.50 | 41.86 | 42.20 | 260,800 | +0.31(+0.74%) |
Jan 16, 2020 | 41.41 | 41.90 | 41.06 | 41.89 | 438,187 | +0.74(+1.80%) |
Jan 15, 2020 | 39.64 | 41.24 | 39.64 | 41.15 | 479,855 | +1.65(+4.18%) |
Jan 14, 2020 | 38.95 | 39.66 | 38.70 | 39.50 | 487,513 | +0.34(+0.87%) |
Jan 13, 2020 | 38.70 | 39.65 | 38.40 | 39.16 | 586,839 | +0.75(+1.95%) |
Jan 10, 2020 | 38.72 | 38.95 | 38.05 | 38.41 | 431,000 | -0.36(-0.93%) |
Jan 09, 2020 | 39.50 | 39.75 | 38.66 | 38.77 | 289,397 | -0.58(-1.47%) |
Jan 08, 2020 | 39.82 | 40.18 | 39.28 | 39.35 | 322,908 | -0.46(-1.16%) |
Jan 07, 2020 | 41.08 | 41.17 | 39.79 | 39.81 | 384,387 | -1.11(-2.71%) |
Jan 06, 2020 | 39.89 | 41.09 | 39.84 | 40.92 | 254,785 | +0.69(+1.72%) |
Jan 03, 2020 | 39.94 | 41.01 | 39.90 | 40.23 | 397,900 | -0.26(-0.64%) |
Jan 02, 2020 | 40.65 | 40.65 | 39.82 | 40.49 | 327,526 | -0.01(-0.02%) |
Dec 31, 2019 | 41.06 | 41.37 | 40.50 | 40.50 | 330,000 | -0.62(-1.51%) |
Dec 30, 2019 | 40.67 | 41.38 | 40.67 | 41.12 | 267,017 | +0.47(+1.16%) |
Dec 27, 2019 | 40.55 | 40.75 | 40.08 | 40.65 | 201,800 | +0.18(+0.44%) |
Dec 26, 2019 | 39.97 | 40.63 | 39.97 | 40.47 | 205,665 | +0.53(+1.33%) |
Dec 24, 2019 | 39.75 | 40.10 | 39.49 | 39.94 | 97,300 | +0.20(+0.50%) |
Dec 23, 2019 | 40.25 | 40.25 | 39.69 | 39.74 | 280,974 | -0.27(-0.67%) |
Dec 20, 2019 | 40.03 | 40.25 | 39.83 | 40.01 | 626,800 | +0.15(+0.38%) |
Dec 19, 2019 | 40.64 | 40.80 | 39.79 | 39.86 | 310,679 | -0.70(-1.73%) |
Dec 18, 2019 | 40.62 | 40.64 | 40.04 | 40.56 | 496,506 | -0.17(-0.42%) |
Dec 17, 2019 | 39.75 | 40.75 | 39.58 | 40.73 | 379,626 | +1.00(+2.52%) |
Dec 16, 2019 | 39.03 | 40.13 | 39.03 | 39.73 | 293,428 | +0.89(+2.29%) |
Dec 13, 2019 | 38.91 | 39.31 | 38.77 | 38.84 | 219,600 | -0.15(-0.38%) |
Dec 12, 2019 | 38.94 | 39.46 | 38.64 | 38.99 | 333,101 | +0.10(+0.26%) |
Dec 11, 2019 | 39.02 | 39.34 | 38.51 | 38.89 | 219,988 | -0.19(-0.49%) |
Dec 10, 2019 | 38.52 | 39.22 | 38.45 | 39.08 | 389,466 | +0.56(+1.45%) |
Dec 09, 2019 | 38.42 | 38.83 | 38.24 | 38.52 | 214,978 | +0.30(+0.78%) |
Dec 06, 2019 | 38.48 | 38.91 | 38.20 | 38.22 | 288,300 | +0.08(+0.21%) |
Dec 05, 2019 | 38.04 | 38.19 | 37.86 | 38.14 | 291,869 | +0.04(+0.10%) |
Dec 04, 2019 | 37.71 | 38.32 | 37.61 | 38.10 | 397,075 | +0.58(+1.55%) |
Dec 03, 2019 | 37.40 | 37.76 | 37.08 | 37.52 | 570,078 | -0.31(-0.82%) |