Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.22 | 37.92 | 36.31 | 37.30 | 13,295,327 | -1.14(-2.97%) |
Feb 27, 2020 | 40.28 | 40.60 | 38.43 | 38.44 | 9,243,099 | -2.55(-6.21%) |
Feb 26, 2020 | 41.80 | 42.20 | 40.94 | 40.98 | 8,482,503 | -0.49(-1.19%) |
Feb 25, 2020 | 43.45 | 43.47 | 41.35 | 41.48 | 8,948,156 | -1.99(-4.58%) |
Feb 24, 2020 | 43.37 | 43.93 | 43.06 | 43.46 | 9,093,587 | -0.87(-1.97%) |
Feb 21, 2020 | 44.32 | 44.54 | 43.84 | 44.34 | 6,977,597 | -0.37(-0.83%) |
Feb 20, 2020 | 43.97 | 44.81 | 43.84 | 44.71 | 6,415,080 | +0.57(+1.28%) |
Feb 19, 2020 | 43.86 | 44.18 | 43.69 | 44.14 | 4,224,245 | +0.48(+1.11%) |
Feb 18, 2020 | 44.16 | 44.30 | 43.28 | 43.66 | 5,277,221 | -0.75(-1.69%) |
Feb 14, 2020 | 44.30 | 44.43 | 43.97 | 44.41 | 5,040,056 | +0.10(+0.22%) |
Feb 13, 2020 | 43.62 | 44.39 | 43.48 | 44.31 | 5,149,616 | +0.67(+1.54%) |
Feb 12, 2020 | 44.24 | 44.47 | 43.46 | 43.64 | 5,319,564 | -0.30(-0.68%) |
Feb 11, 2020 | 43.59 | 44.18 | 43.59 | 43.94 | 4,701,804 | +0.38(+0.88%) |
Feb 10, 2020 | 43.16 | 43.63 | 43.16 | 43.55 | 3,598,774 | +0.05(+0.11%) |
Feb 07, 2020 | 43.03 | 43.61 | 42.75 | 43.51 | 5,143,187 | +0.07(+0.17%) |
Feb 06, 2020 | 43.81 | 44.00 | 43.13 | 43.43 | 5,459,829 | -0.20(-0.46%) |
Feb 05, 2020 | 43.15 | 43.83 | 43.11 | 43.63 | 6,107,270 | +1.02(+2.39%) |
Feb 04, 2020 | 42.81 | 43.22 | 42.56 | 42.62 | 5,634,440 | +0.53(+1.26%) |
Feb 03, 2020 | 41.67 | 42.44 | 41.66 | 42.09 | 6,796,602 | +0.75(+1.80%) |
Jan 31, 2020 | 41.57 | 41.59 | 41.07 | 41.34 | 9,635,976 | -0.45(-1.07%) |
Jan 30, 2020 | 42.37 | 42.57 | 39.58 | 41.79 | 16,530,159 | -1.39(-3.21%) |
Jan 29, 2020 | 44.16 | 44.29 | 43.01 | 43.18 | 6,845,138 | -0.88(-2.00%) |
Jan 28, 2020 | 44.10 | 44.40 | 43.88 | 44.06 | 5,475,605 | +0.22(+0.51%) |
Jan 27, 2020 | 43.71 | 44.07 | 43.56 | 43.83 | 7,424,954 | -0.64(-1.44%) |
Jan 24, 2020 | 45.13 | 45.17 | 44.10 | 44.48 | 6,885,816 | -0.71(-1.56%) |
Jan 23, 2020 | 44.89 | 45.21 | 44.28 | 45.18 | 5,309,515 | +0.02(+0.04%) |
Jan 22, 2020 | 45.29 | 45.29 | 44.99 | 45.17 | 4,930,731 | +0.05(+0.11%) |
Jan 21, 2020 | 44.93 | 45.32 | 44.76 | 45.12 | 8,355,897 | -0.01(-0.02%) |
Jan 17, 2020 | 45.13 | 45.20 | 44.77 | 45.13 | 7,221,493 | +0.34(+0.77%) |
Jan 16, 2020 | 44.24 | 44.79 | 44.24 | 44.78 | 5,605,618 | +0.59(+1.32%) |
Jan 15, 2020 | 44.82 | 44.99 | 44.01 | 44.20 | 7,359,635 | -0.99(-2.18%) |
Jan 14, 2020 | 45.04 | 45.29 | 44.82 | 45.18 | 6,504,124 | +0.11(+0.25%) |
Jan 13, 2020 | 44.73 | 45.08 | 44.64 | 45.07 | 7,636,464 | +0.21(+0.46%) |
Jan 10, 2020 | 45.20 | 45.29 | 44.68 | 44.86 | 6,277,580 | -0.18(-0.39%) |
Jan 09, 2020 | 44.82 | 45.07 | 44.66 | 45.04 | 7,111,016 | +0.46(+1.03%) |
Jan 08, 2020 | 44.43 | 44.75 | 44.34 | 44.58 | 7,774,669 | +0.10(+0.22%) |
Jan 07, 2020 | 44.63 | 44.63 | 44.16 | 44.48 | 6,577,362 | -0.19(-0.43%) |
Jan 06, 2020 | 44.48 | 44.73 | 44.21 | 44.68 | 12,073,229 | -0.38(-0.84%) |
Jan 03, 2020 | 45.01 | 45.13 | 44.62 | 45.05 | 5,531,380 | -0.38(-0.83%) |
Jan 02, 2020 | 45.22 | 45.44 | 44.80 | 45.43 | 6,994,360 | +0.28(+0.62%) |
Dec 31, 2019 | 45.25 | 45.36 | 44.95 | 45.15 | 5,102,896 | -0.08(-0.18%) |
Dec 30, 2019 | 45.45 | 45.57 | 45.15 | 45.23 | 4,425,062 | -0.05(-0.11%) |
Dec 27, 2019 | 45.51 | 45.54 | 45.17 | 45.28 | 4,032,620 | -0.19(-0.42%) |
Dec 26, 2019 | 45.12 | 45.49 | 45.05 | 45.47 | 3,534,602 | +0.45(+1.00%) |
Dec 24, 2019 | 45.13 | 45.17 | 44.93 | 45.02 | 2,226,623 | -0.03(-0.07%) |
Dec 23, 2019 | 45.34 | 45.36 | 44.97 | 45.05 | 6,040,689 | -0.08(-0.18%) |
Dec 20, 2019 | 43.52 | 45.37 | 43.52 | 45.13 | 14,484,026 | +0.13(+0.29%) |
Dec 19, 2019 | 45.20 | 45.31 | 44.77 | 45.01 | 7,339,957 | -0.14(-0.32%) |
Dec 18, 2019 | 45.53 | 45.63 | 45.09 | 45.15 | 12,760,882 | -0.28(-0.62%) |
Dec 17, 2019 | 45.12 | 45.51 | 44.92 | 45.43 | 8,445,630 | +0.36(+0.80%) |
Dec 16, 2019 | 45.32 | 45.49 | 44.98 | 45.07 | 11,230,440 | +0.16(+0.36%) |
Dec 13, 2019 | 44.98 | 45.42 | 44.60 | 44.91 | 9,572,982 | -0.05(-0.11%) |
Dec 12, 2019 | 43.27 | 45.05 | 43.16 | 44.96 | 11,199,260 | +1.92(+4.47%) |
Dec 11, 2019 | 44.19 | 44.30 | 43.03 | 43.03 | 9,257,309 | -1.15(-2.61%) |
Dec 10, 2019 | 43.59 | 44.30 | 43.51 | 44.19 | 8,757,580 | +0.32(+0.73%) |