Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 38.06 | 40.48 | 37.71 | 40.47 | 19,813,392 | +1.08(+2.74%) |
Feb 27, 2020 | 41.45 | 41.46 | 39.39 | 39.39 | 17,559,316 | -3.38(-7.90%) |
Feb 26, 2020 | 45.15 | 45.34 | 42.72 | 42.77 | 13,935,534 | -2.22(-4.94%) |
Feb 25, 2020 | 47.24 | 47.37 | 44.75 | 44.99 | 12,500,122 | -2.13(-4.52%) |
Feb 24, 2020 | 46.93 | 47.59 | 46.79 | 47.12 | 12,382,804 | -1.72(-3.52%) |
Feb 21, 2020 | 48.74 | 48.98 | 48.28 | 48.84 | 6,241,557 | -0.37(-0.75%) |
Feb 20, 2020 | 49.52 | 49.77 | 48.96 | 49.21 | 6,886,047 | -0.32(-0.64%) |
Feb 19, 2020 | 49.10 | 49.61 | 49.04 | 49.53 | 6,258,163 | +0.80(+1.65%) |
Feb 18, 2020 | 48.82 | 48.95 | 48.23 | 48.72 | 4,711,736 | -0.27(-0.55%) |
Feb 14, 2020 | 49.20 | 49.39 | 48.62 | 48.99 | 5,030,793 | -0.17(-0.34%) |
Feb 13, 2020 | 49.38 | 49.69 | 48.98 | 49.16 | 7,173,889 | -0.43(-0.88%) |
Feb 12, 2020 | 49.71 | 50.75 | 49.41 | 49.59 | 7,112,140 | +0.87(+1.79%) |
Feb 11, 2020 | 48.84 | 48.97 | 48.31 | 48.72 | 7,402,263 | +0.70(+1.45%) |
Feb 10, 2020 | 47.68 | 48.25 | 47.48 | 48.03 | 8,140,340 | -0.10(-0.21%) |
Feb 07, 2020 | 47.98 | 48.44 | 47.77 | 48.12 | 6,123,541 | -0.35(-0.72%) |
Feb 06, 2020 | 49.02 | 49.02 | 48.07 | 48.47 | 7,111,741 | -0.31(-0.63%) |
Feb 05, 2020 | 47.54 | 48.92 | 47.15 | 48.78 | 15,534,589 | +1.90(+4.05%) |
Feb 04, 2020 | 48.90 | 49.64 | 46.83 | 46.88 | 16,146,264 | -2.23(-4.55%) |
Feb 03, 2020 | 49.30 | 50.07 | 48.85 | 49.11 | 8,453,426 | -0.21(-0.42%) |
Jan 31, 2020 | 49.79 | 50.13 | 49.06 | 49.32 | 9,245,923 | -1.21(-2.40%) |
Jan 30, 2020 | 49.59 | 50.61 | 49.45 | 50.53 | 8,351,184 | +0.33(+0.66%) |
Jan 29, 2020 | 51.11 | 51.19 | 50.02 | 50.20 | 4,943,460 | -0.57(-1.13%) |
Jan 28, 2020 | 51.13 | 51.19 | 50.54 | 50.77 | 5,813,722 | +0.12(+0.23%) |
Jan 27, 2020 | 50.93 | 51.31 | 50.49 | 50.66 | 8,821,872 | -1.31(-2.52%) |
Jan 24, 2020 | 52.03 | 52.03 | 51.49 | 51.97 | 6,855,816 | -0.43(-0.82%) |
Jan 23, 2020 | 51.46 | 52.57 | 51.14 | 52.40 | 7,469,328 | +0.11(+0.21%) |
Jan 22, 2020 | 52.95 | 52.95 | 52.14 | 52.29 | 8,132,963 | -0.85(-1.59%) |
Jan 21, 2020 | 53.59 | 53.82 | 53.06 | 53.14 | 8,403,654 | -0.86(-1.60%) |
Jan 17, 2020 | 54.17 | 54.30 | 53.81 | 54.00 | 5,742,401 | +0.00(+0.00%) |
Jan 16, 2020 | 54.27 | 54.45 | 53.73 | 54.00 | 5,199,761 | +0.06(+0.11%) |
Jan 15, 2020 | 53.94 | 54.22 | 53.48 | 53.94 | 4,739,594 | -0.12(-0.21%) |
Jan 14, 2020 | 54.12 | 54.22 | 53.66 | 54.06 | 7,373,885 | +0.01(+0.02%) |
Jan 13, 2020 | 54.24 | 54.37 | 53.84 | 54.05 | 4,428,747 | -0.24(-0.44%) |
Jan 10, 2020 | 54.66 | 54.94 | 54.22 | 54.29 | 8,715,966 | -0.54(-0.98%) |
Jan 09, 2020 | 53.59 | 54.90 | 53.35 | 54.83 | 7,236,085 | +0.94(+1.74%) |
Jan 08, 2020 | 55.15 | 55.29 | 53.54 | 53.89 | 7,796,398 | -1.28(-2.32%) |
Jan 07, 2020 | 55.14 | 55.18 | 54.56 | 55.17 | 7,202,089 | +0.00(+0.00%) |
Jan 06, 2020 | 55.00 | 55.55 | 54.67 | 55.17 | 10,632,613 | +0.65(+1.19%) |
Jan 03, 2020 | 55.64 | 55.71 | 54.00 | 54.52 | 7,632,676 | +0.20(+0.37%) |
Jan 02, 2020 | 54.17 | 54.51 | 53.82 | 54.32 | 4,967,980 | +0.36(+0.66%) |
Dec 31, 2019 | 53.24 | 54.08 | 53.03 | 53.97 | 4,385,939 | +0.35(+0.65%) |
Dec 30, 2019 | 54.00 | 54.15 | 53.55 | 53.62 | 4,416,585 | -0.31(-0.57%) |
Dec 27, 2019 | 54.11 | 54.47 | 53.62 | 53.93 | 6,524,322 | -0.02(-0.03%) |
Dec 26, 2019 | 54.02 | 54.56 | 53.82 | 53.94 | 5,826,439 | +0.27(+0.51%) |
Dec 24, 2019 | 53.74 | 54.37 | 53.62 | 53.67 | 3,842,004 | +0.06(+0.11%) |
Dec 23, 2019 | 52.84 | 53.80 | 52.66 | 53.61 | 8,458,816 | +0.73(+1.38%) |
Dec 20, 2019 | 53.05 | 53.13 | 52.47 | 52.88 | 13,264,700 | +0.44(+0.84%) |
Dec 19, 2019 | 52.27 | 52.59 | 52.20 | 52.44 | 6,262,477 | -0.01(-0.02%) |
Dec 18, 2019 | 52.67 | 53.08 | 52.41 | 52.45 | 6,746,097 | -0.27(-0.50%) |
Dec 17, 2019 | 52.20 | 52.93 | 52.20 | 52.71 | 7,484,328 | +0.58(+1.11%) |
Dec 16, 2019 | 52.32 | 52.76 | 51.89 | 52.13 | 6,735,873 | +0.10(+0.19%) |
Dec 13, 2019 | 52.66 | 53.17 | 51.86 | 52.03 | 8,392,787 | +0.09(+0.18%) |
Dec 12, 2019 | 51.03 | 52.24 | 50.93 | 51.94 | 6,220,921 | +0.76(+1.48%) |
Dec 11, 2019 | 50.93 | 51.32 | 50.65 | 51.19 | 4,770,772 | -0.07(-0.13%) |
Dec 10, 2019 | 51.32 | 51.46 | 50.90 | 51.25 | 5,579,394 | -0.06(-0.11%) |
Dec 09, 2019 | 51.10 | 51.64 | 50.94 | 51.31 | 6,334,098 | -0.12(-0.23%) |
Dec 06, 2019 | 50.05 | 51.56 | 49.90 | 51.43 | 10,015,192 | +1.77(+3.56%) |
Dec 05, 2019 | 50.62 | 50.84 | 49.33 | 49.66 | 6,081,618 | -0.66(-1.30%) |
Dec 04, 2019 | 49.26 | 50.66 | 49.11 | 50.32 | 9,684,219 | +1.44(+2.95%) |
Dec 03, 2019 | 49.58 | 49.72 | 48.64 | 48.87 | 7,393,509 | -1.23(-2.45%) |