Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 46.97 | 48.11 | 46.56 | 47.36 | 1,358,828 | -0.46(-0.97%) |
Feb 27, 2020 | 48.23 | 49.12 | 47.58 | 47.83 | 712,927 | -1.21(-2.46%) |
Feb 26, 2020 | 48.70 | 49.51 | 48.36 | 49.03 | 905,709 | +0.22(+0.44%) |
Feb 25, 2020 | 50.30 | 50.30 | 48.41 | 48.82 | 1,222,401 | -1.34(-2.68%) |
Feb 24, 2020 | 49.70 | 51.72 | 49.53 | 50.16 | 1,213,723 | -0.63(-1.25%) |
Feb 21, 2020 | 50.57 | 51.17 | 49.66 | 50.79 | 785,309 | +0.11(+0.22%) |
Feb 20, 2020 | 49.17 | 51.14 | 48.82 | 50.68 | 1,641,942 | +1.58(+3.22%) |
Feb 19, 2020 | 48.04 | 49.29 | 48.04 | 49.10 | 1,279,736 | +1.19(+2.48%) |
Feb 18, 2020 | 48.67 | 48.98 | 47.46 | 47.91 | 1,193,864 | -0.58(-1.19%) |
Feb 14, 2020 | 46.44 | 49.03 | 46.44 | 48.49 | 2,490,332 | +2.09(+4.50%) |
Feb 13, 2020 | 46.04 | 46.53 | 45.85 | 46.40 | 1,300,403 | +0.42(+0.92%) |
Feb 12, 2020 | 45.29 | 46.71 | 44.52 | 45.98 | 1,646,998 | +0.70(+1.54%) |
Feb 11, 2020 | 44.33 | 45.94 | 44.09 | 45.29 | 897,815 | +1.02(+2.30%) |
Feb 10, 2020 | 44.06 | 44.57 | 43.60 | 44.27 | 410,935 | +0.16(+0.36%) |
Feb 07, 2020 | 44.00 | 44.74 | 43.81 | 44.11 | 315,612 | +0.13(+0.29%) |
Feb 06, 2020 | 44.62 | 44.97 | 43.90 | 43.98 | 350,399 | -0.58(-1.30%) |
Feb 05, 2020 | 45.52 | 45.62 | 44.03 | 44.56 | 1,280,498 | -0.87(-1.92%) |
Feb 04, 2020 | 45.87 | 46.19 | 45.21 | 45.43 | 1,099,795 | -0.37(-0.81%) |
Feb 03, 2020 | 45.75 | 46.14 | 44.94 | 45.81 | 622,610 | +0.52(+1.15%) |
Jan 31, 2020 | 44.05 | 45.39 | 43.71 | 45.29 | 713,519 | +1.21(+2.74%) |
Jan 30, 2020 | 43.28 | 44.12 | 43.24 | 44.08 | 247,094 | +0.82(+1.90%) |
Jan 29, 2020 | 43.52 | 43.92 | 43.17 | 43.26 | 385,777 | -0.24(-0.54%) |
Jan 28, 2020 | 43.70 | 44.27 | 43.39 | 43.49 | 674,651 | -0.26(-0.61%) |
Jan 27, 2020 | 43.80 | 44.03 | 43.29 | 43.76 | 410,016 | -0.41(-0.93%) |
Jan 24, 2020 | 44.00 | 44.34 | 43.64 | 44.17 | 955,098 | +0.14(+0.31%) |
Jan 23, 2020 | 44.13 | 44.24 | 43.48 | 44.03 | 448,015 | -0.17(-0.38%) |
Jan 22, 2020 | 44.87 | 45.11 | 44.08 | 44.20 | 673,856 | -0.74(-1.64%) |
Jan 21, 2020 | 44.63 | 45.25 | 44.40 | 44.93 | 625,378 | +0.07(+0.15%) |
Jan 17, 2020 | 44.84 | 45.61 | 44.36 | 44.86 | 787,859 | +0.09(+0.20%) |
Jan 16, 2020 | 45.01 | 45.17 | 44.23 | 44.78 | 601,780 | -0.11(-0.24%) |
Jan 15, 2020 | 44.89 | 45.25 | 44.33 | 44.88 | 531,662 | +0.06(+0.13%) |
Jan 14, 2020 | 44.70 | 45.13 | 44.67 | 44.82 | 555,965 | -0.04(-0.09%) |
Jan 13, 2020 | 45.34 | 45.82 | 44.56 | 44.86 | 465,423 | -0.41(-0.91%) |
Jan 10, 2020 | 45.72 | 45.86 | 45.00 | 45.28 | 322,648 | -0.49(-1.07%) |
Jan 09, 2020 | 45.76 | 46.10 | 45.28 | 45.77 | 1,019,152 | +0.47(+1.04%) |
Jan 08, 2020 | 44.78 | 45.43 | 44.21 | 45.30 | 1,540,776 | +0.77(+1.74%) |
Jan 07, 2020 | 45.24 | 45.54 | 44.40 | 44.52 | 650,149 | -0.70(-1.54%) |
Jan 06, 2020 | 45.65 | 45.68 | 44.57 | 45.22 | 427,379 | -0.55(-1.20%) |
Jan 03, 2020 | 45.37 | 46.49 | 45.36 | 45.77 | 395,765 | -0.06(-0.13%) |
Jan 02, 2020 | 45.73 | 46.14 | 45.48 | 45.82 | 450,893 | +0.37(+0.82%) |
Dec 31, 2019 | 45.78 | 46.16 | 45.34 | 45.45 | 254,019 | -0.40(-0.88%) |
Dec 30, 2019 | 45.79 | 46.10 | 45.39 | 45.85 | 268,987 | +0.01(+0.02%) |
Dec 27, 2019 | 45.92 | 46.17 | 45.65 | 45.84 | 234,236 | -0.12(-0.26%) |
Dec 26, 2019 | 46.04 | 46.39 | 45.71 | 45.96 | 611,890 | -0.05(-0.11%) |
Dec 24, 2019 | 45.24 | 46.20 | 45.12 | 46.01 | 141,541 | +0.72(+1.58%) |
Dec 23, 2019 | 45.96 | 46.00 | 45.02 | 45.30 | 559,633 | -0.56(-1.22%) |
Dec 20, 2019 | 46.04 | 46.26 | 45.18 | 45.85 | 1,052,484 | -0.04(-0.09%) |
Dec 19, 2019 | 45.11 | 46.14 | 44.82 | 45.89 | 623,485 | +0.87(+1.94%) |
Dec 18, 2019 | 45.18 | 45.32 | 44.65 | 45.02 | 620,554 | +0.03(+0.07%) |
Dec 17, 2019 | 45.11 | 45.68 | 44.71 | 44.99 | 821,365 | -0.23(-0.50%) |
Dec 16, 2019 | 44.91 | 45.28 | 44.35 | 45.22 | 863,682 | +1.27(+2.88%) |
Dec 13, 2019 | 43.74 | 44.13 | 43.55 | 43.95 | 564,431 | +0.14(+0.31%) |
Dec 12, 2019 | 44.19 | 44.86 | 43.75 | 43.81 | 447,749 | -0.49(-1.11%) |
Dec 11, 2019 | 44.50 | 44.92 | 44.16 | 44.30 | 453,599 | -0.22(-0.48%) |
Dec 10, 2019 | 44.48 | 44.56 | 44.20 | 44.52 | 475,763 | +0.08(+0.18%) |
Dec 09, 2019 | 44.54 | 44.90 | 44.14 | 44.44 | 608,531 | -0.09(-0.20%) |
Dec 06, 2019 | 44.40 | 45.05 | 43.78 | 44.53 | 860,159 | +0.36(+0.82%) |
Dec 05, 2019 | 43.73 | 44.80 | 43.73 | 44.17 | 754,854 | +0.34(+0.78%) |
Dec 04, 2019 | 43.87 | 44.32 | 43.56 | 43.82 | 207,665 | -0.02(-0.04%) |
Dec 03, 2019 | 42.81 | 44.17 | 42.77 | 43.84 | 690,059 | +0.53(+1.22%) |