Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 40.55 | 43.18 | 40.19 | 42.39 | 11,726,837 | +0.39(+0.92%) |
Feb 27, 2020 | 43.04 | 43.82 | 41.94 | 42.00 | 8,825,742 | -2.29(-5.16%) |
Feb 26, 2020 | 45.98 | 46.46 | 43.99 | 44.28 | 7,978,613 | -1.13(-2.48%) |
Feb 25, 2020 | 47.16 | 47.24 | 44.98 | 45.41 | 5,822,177 | -1.38(-2.95%) |
Feb 24, 2020 | 47.19 | 48.04 | 46.70 | 46.79 | 7,393,966 | -2.31(-4.71%) |
Feb 21, 2020 | 50.08 | 50.38 | 48.88 | 49.10 | 4,330,472 | -1.43(-2.82%) |
Feb 20, 2020 | 50.83 | 51.18 | 50.04 | 50.53 | 2,733,382 | -0.62(-1.21%) |
Feb 19, 2020 | 50.32 | 51.21 | 50.19 | 51.14 | 3,468,871 | +1.33(+2.67%) |
Feb 18, 2020 | 50.40 | 50.66 | 49.76 | 49.81 | 2,355,823 | -1.12(-2.19%) |
Feb 14, 2020 | 51.58 | 51.67 | 50.60 | 50.93 | 2,356,624 | -0.47(-0.92%) |
Feb 13, 2020 | 50.77 | 51.67 | 50.36 | 51.40 | 3,920,909 | +0.31(+0.61%) |
Feb 12, 2020 | 51.00 | 51.61 | 50.91 | 51.09 | 4,299,880 | +0.39(+0.77%) |
Feb 11, 2020 | 50.76 | 51.59 | 50.36 | 50.70 | 6,174,598 | +0.33(+0.66%) |
Feb 10, 2020 | 49.00 | 50.38 | 48.90 | 50.37 | 4,316,350 | +0.90(+1.83%) |
Feb 07, 2020 | 50.14 | 50.29 | 49.31 | 49.46 | 5,376,109 | -1.06(-2.09%) |
Feb 06, 2020 | 50.55 | 50.76 | 49.66 | 50.52 | 4,542,940 | -0.01(-0.03%) |
Feb 05, 2020 | 50.29 | 51.95 | 49.01 | 50.53 | 13,228,181 | +3.17(+6.69%) |
Feb 04, 2020 | 46.90 | 47.59 | 46.61 | 47.37 | 7,321,405 | +1.94(+4.26%) |
Feb 03, 2020 | 45.80 | 45.95 | 45.30 | 45.43 | 4,535,987 | +0.03(+0.07%) |
Jan 31, 2020 | 46.85 | 47.01 | 45.14 | 45.40 | 8,342,986 | -1.90(-4.02%) |
Jan 30, 2020 | 47.30 | 47.54 | 46.41 | 47.30 | 5,273,856 | -0.42(-0.88%) |
Jan 29, 2020 | 48.59 | 48.91 | 47.69 | 47.72 | 3,701,295 | -0.81(-1.67%) |
Jan 28, 2020 | 48.50 | 48.97 | 48.24 | 48.53 | 4,252,318 | +0.57(+1.18%) |
Jan 27, 2020 | 47.91 | 48.66 | 47.66 | 47.96 | 5,711,419 | -1.97(-3.95%) |
Jan 24, 2020 | 51.84 | 51.87 | 49.50 | 49.93 | 6,130,229 | -1.42(-2.76%) |
Jan 23, 2020 | 50.91 | 51.44 | 50.51 | 51.35 | 3,936,412 | +0.43(+0.84%) |
Jan 22, 2020 | 51.12 | 51.68 | 50.67 | 50.92 | 2,910,552 | +0.05(+0.09%) |
Jan 21, 2020 | 50.76 | 51.06 | 50.52 | 50.87 | 4,414,930 | -0.08(-0.16%) |
Jan 17, 2020 | 50.80 | 51.21 | 50.35 | 50.95 | 5,041,780 | +0.27(+0.54%) |
Jan 16, 2020 | 50.46 | 50.92 | 50.06 | 50.68 | 5,237,864 | +0.58(+1.15%) |
Jan 15, 2020 | 50.88 | 50.95 | 49.79 | 50.10 | 13,261,588 | -1.18(-2.31%) |
Jan 14, 2020 | 51.52 | 52.38 | 51.17 | 51.28 | 7,200,872 | -0.51(-0.98%) |
Jan 13, 2020 | 51.81 | 52.02 | 51.49 | 51.79 | 5,165,035 | +0.18(+0.34%) |
Jan 10, 2020 | 51.51 | 51.76 | 50.92 | 51.61 | 6,772,261 | +0.24(+0.46%) |
Jan 09, 2020 | 51.41 | 51.53 | 50.43 | 51.38 | 4,746,803 | +0.48(+0.94%) |
Jan 08, 2020 | 51.51 | 51.58 | 50.68 | 50.90 | 5,160,152 | -0.65(-1.26%) |
Jan 07, 2020 | 50.25 | 51.60 | 49.77 | 51.55 | 14,392,534 | +3.24(+6.71%) |
Jan 06, 2020 | 48.28 | 48.54 | 47.97 | 48.31 | 4,328,164 | -0.70(-1.43%) |
Jan 03, 2020 | 49.09 | 49.76 | 48.83 | 49.01 | 21,504,652 | -1.10(-2.19%) |
Jan 02, 2020 | 49.38 | 50.34 | 49.00 | 50.11 | 10,433,433 | +1.34(+2.75%) |
Dec 31, 2019 | 48.92 | 49.03 | 48.32 | 48.77 | 3,321,605 | -0.13(-0.26%) |
Dec 30, 2019 | 49.14 | 49.17 | 48.57 | 48.89 | 2,433,391 | -0.23(-0.46%) |
Dec 27, 2019 | 49.39 | 49.44 | 48.94 | 49.12 | 1,380,047 | -0.21(-0.42%) |
Dec 26, 2019 | 49.02 | 49.33 | 48.79 | 49.33 | 1,998,011 | +0.41(+0.84%) |
Dec 24, 2019 | 48.81 | 48.97 | 48.44 | 48.92 | 984,736 | +0.03(+0.07%) |
Dec 23, 2019 | 48.87 | 49.16 | 48.56 | 48.89 | 3,566,299 | +0.14(+0.30%) |
Dec 20, 2019 | 48.48 | 49.04 | 47.71 | 48.75 | 8,105,928 | +1.07(+2.25%) |
Dec 19, 2019 | 47.61 | 47.75 | 47.24 | 47.67 | 2,918,840 | +0.22(+0.46%) |
Dec 18, 2019 | 47.71 | 47.75 | 47.21 | 47.46 | 6,071,314 | -0.27(-0.56%) |
Dec 17, 2019 | 48.20 | 48.26 | 47.69 | 47.72 | 3,680,903 | -0.37(-0.77%) |
Dec 16, 2019 | 47.97 | 48.88 | 47.91 | 48.09 | 5,250,146 | +0.54(+1.15%) |
Dec 13, 2019 | 47.94 | 48.74 | 47.43 | 47.54 | 5,580,314 | -0.50(-1.04%) |
Dec 12, 2019 | 46.26 | 48.18 | 46.05 | 48.04 | 5,689,038 | +1.77(+3.84%) |
Dec 11, 2019 | 46.00 | 46.47 | 45.78 | 46.27 | 3,191,758 | +0.41(+0.90%) |
Dec 10, 2019 | 46.24 | 46.38 | 45.75 | 45.85 | 3,133,210 | -0.26(-0.57%) |
Dec 09, 2019 | 46.00 | 46.28 | 45.82 | 46.11 | 3,838,383 | +0.12(+0.26%) |
Dec 06, 2019 | 45.64 | 46.11 | 45.49 | 45.99 | 3,446,576 | +0.95(+2.12%) |
Dec 05, 2019 | 45.01 | 45.50 | 44.68 | 45.04 | 3,975,138 | +0.08(+0.18%) |
Dec 04, 2019 | 44.54 | 45.15 | 44.01 | 44.96 | 9,279,271 | +2.17(+5.08%) |
Dec 03, 2019 | 42.73 | 43.03 | 42.30 | 42.78 | 5,477,872 | -1.09(-2.48%) |