Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.21 | 39.67 | 38.05 | 39.22 | 42,464,876 | -0.33(-0.84%) |
Feb 27, 2020 | 39.84 | 41.12 | 39.33 | 39.55 | 30,787,682 | -1.59(-3.87%) |
Feb 26, 2020 | 42.00 | 42.28 | 40.84 | 41.14 | 25,589,204 | -0.69(-1.64%) |
Feb 25, 2020 | 43.53 | 43.68 | 41.42 | 41.83 | 29,349,574 | -1.44(-3.32%) |
Feb 24, 2020 | 43.82 | 43.97 | 42.86 | 43.27 | 32,906,418 | -2.39(-5.23%) |
Feb 21, 2020 | 46.59 | 46.67 | 45.37 | 45.65 | 33,919,656 | -1.16(-2.47%) |
Feb 20, 2020 | 47.03 | 48.34 | 46.67 | 46.81 | 67,188,312 | -2.23(-4.55%) |
Feb 19, 2020 | 48.65 | 49.15 | 48.33 | 49.04 | 6,973,139 | +0.69(+1.42%) |
Feb 18, 2020 | 48.60 | 48.74 | 47.85 | 48.35 | 7,920,124 | -0.28(-0.57%) |
Feb 14, 2020 | 48.68 | 48.88 | 48.37 | 48.63 | 5,258,004 | -0.08(-0.16%) |
Feb 13, 2020 | 48.60 | 48.76 | 48.34 | 48.71 | 6,564,858 | -0.22(-0.45%) |
Feb 12, 2020 | 48.96 | 49.34 | 48.87 | 48.93 | 8,185,794 | +0.35(+0.72%) |
Feb 11, 2020 | 48.55 | 48.98 | 48.50 | 48.58 | 8,176,193 | +0.37(+0.78%) |
Feb 10, 2020 | 47.62 | 48.21 | 47.57 | 48.21 | 5,873,158 | +0.28(+0.58%) |
Feb 07, 2020 | 47.56 | 48.00 | 47.40 | 47.93 | 8,712,513 | +0.02(+0.04%) |
Feb 06, 2020 | 48.28 | 48.33 | 47.56 | 47.91 | 8,008,731 | +0.02(+0.04%) |
Feb 05, 2020 | 47.78 | 48.03 | 47.36 | 47.89 | 9,451,793 | +0.84(+1.80%) |
Feb 04, 2020 | 46.81 | 47.55 | 46.79 | 47.05 | 10,762,615 | +1.24(+2.70%) |
Feb 03, 2020 | 45.85 | 46.67 | 45.79 | 45.81 | 9,616,420 | +0.30(+0.65%) |
Jan 31, 2020 | 46.33 | 46.40 | 45.19 | 45.51 | 12,959,634 | -1.36(-2.90%) |
Jan 30, 2020 | 45.82 | 46.91 | 45.64 | 46.87 | 9,969,092 | +0.43(+0.92%) |
Jan 29, 2020 | 47.14 | 47.20 | 46.45 | 46.45 | 10,433,895 | -0.29(-0.63%) |
Jan 28, 2020 | 46.55 | 47.10 | 46.19 | 46.74 | 10,670,113 | +0.79(+1.71%) |
Jan 27, 2020 | 45.86 | 46.45 | 45.74 | 45.95 | 12,307,662 | -1.25(-2.64%) |
Jan 24, 2020 | 48.05 | 48.12 | 46.81 | 47.20 | 11,270,959 | -0.85(-1.76%) |
Jan 23, 2020 | 47.78 | 48.15 | 47.42 | 48.05 | 11,632,061 | -0.29(-0.59%) |
Jan 22, 2020 | 48.61 | 48.89 | 48.32 | 48.33 | 11,876,374 | -0.05(-0.11%) |
Jan 21, 2020 | 48.35 | 48.87 | 47.74 | 48.38 | 24,078,160 | -1.38(-2.76%) |
Jan 17, 2020 | 48.68 | 49.81 | 48.61 | 49.76 | 17,802,894 | +0.93(+1.90%) |
Jan 16, 2020 | 48.50 | 49.63 | 48.15 | 48.83 | 39,968,588 | +3.03(+6.61%) |
Jan 15, 2020 | 45.41 | 45.81 | 45.09 | 45.81 | 13,096,326 | +0.07(+0.15%) |
Jan 14, 2020 | 45.91 | 46.07 | 45.57 | 45.74 | 11,097,474 | +0.07(+0.15%) |
Jan 13, 2020 | 45.17 | 45.67 | 45.05 | 45.67 | 9,630,158 | +0.49(+1.09%) |
Jan 10, 2020 | 45.12 | 45.40 | 44.92 | 45.17 | 8,888,156 | +0.13(+0.29%) |
Jan 09, 2020 | 45.14 | 45.21 | 44.84 | 45.04 | 8,446,169 | +0.42(+0.95%) |
Jan 08, 2020 | 44.09 | 44.81 | 44.04 | 44.62 | 7,148,569 | +0.56(+1.28%) |
Jan 07, 2020 | 44.16 | 44.29 | 43.88 | 44.06 | 5,278,253 | -0.09(-0.20%) |
Jan 06, 2020 | 43.84 | 44.16 | 43.66 | 44.14 | 8,641,209 | -0.16(-0.35%) |
Jan 03, 2020 | 44.32 | 44.52 | 43.98 | 44.30 | 7,751,247 | -0.73(-1.61%) |
Jan 02, 2020 | 44.30 | 45.04 | 44.27 | 45.03 | 9,024,116 | +0.80(+1.80%) |
Dec 31, 2019 | 44.09 | 44.24 | 43.90 | 44.23 | 5,931,986 | +0.14(+0.31%) |
Dec 30, 2019 | 44.44 | 44.46 | 44.06 | 44.09 | 5,238,723 | -0.11(-0.25%) |
Dec 27, 2019 | 44.41 | 44.41 | 44.06 | 44.21 | 4,758,325 | -0.02(-0.04%) |
Dec 26, 2019 | 44.10 | 44.38 | 44.01 | 44.22 | 6,376,774 | +0.36(+0.83%) |
Dec 24, 2019 | 43.98 | 44.07 | 43.76 | 43.86 | 2,412,852 | -0.03(-0.06%) |
Dec 23, 2019 | 44.05 | 44.21 | 43.88 | 43.88 | 7,567,415 | +0.03(+0.06%) |
Dec 20, 2019 | 44.51 | 44.51 | 43.83 | 43.86 | 21,662,510 | -0.15(-0.33%) |
Dec 19, 2019 | 43.82 | 44.13 | 43.73 | 44.01 | 10,658,298 | +0.17(+0.39%) |
Dec 18, 2019 | 44.13 | 44.23 | 43.82 | 43.83 | 10,994,661 | -0.21(-0.47%) |
Dec 17, 2019 | 43.97 | 44.32 | 43.93 | 44.04 | 12,072,926 | +0.16(+0.36%) |
Dec 16, 2019 | 43.93 | 44.23 | 43.78 | 43.88 | 12,721,886 | +0.42(+0.96%) |
Dec 13, 2019 | 43.90 | 44.26 | 43.38 | 43.47 | 11,778,448 | -0.39(-0.89%) |
Dec 12, 2019 | 42.96 | 44.01 | 42.80 | 43.86 | 13,352,788 | +1.07(+2.51%) |
Dec 11, 2019 | 42.97 | 43.08 | 42.76 | 42.79 | 7,276,957 | -0.19(-0.44%) |
Dec 10, 2019 | 42.86 | 43.19 | 42.63 | 42.98 | 11,568,555 | +0.06(+0.14%) |
Dec 09, 2019 | 42.86 | 43.18 | 42.77 | 42.92 | 7,375,995 | -0.17(-0.40%) |
Dec 06, 2019 | 43.12 | 43.47 | 43.03 | 43.09 | 10,965,495 | +0.63(+1.49%) |
Dec 05, 2019 | 42.52 | 42.62 | 42.35 | 42.46 | 7,721,163 | +0.20(+0.47%) |
Dec 04, 2019 | 41.84 | 42.47 | 41.68 | 42.26 | 9,949,083 | +0.63(+1.52%) |
Dec 03, 2019 | 41.89 | 41.91 | 41.05 | 41.63 | 14,572,331 | -0.84(-1.98%) |