Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.22 | 46.09 | 44.12 | 45.78 | 10,812,700 | -0.17(-0.37%) |
Feb 27, 2020 | 46.16 | 47.87 | 45.66 | 45.95 | 9,151,938 | -1.82(-3.81%) |
Feb 26, 2020 | 48.62 | 49.18 | 47.58 | 47.77 | 7,787,351 | -0.75(-1.55%) |
Feb 25, 2020 | 50.55 | 50.96 | 48.17 | 48.52 | 8,517,212 | -1.86(-3.69%) |
Feb 24, 2020 | 51.03 | 51.29 | 49.93 | 50.38 | 12,163,291 | -2.97(-5.57%) |
Feb 21, 2020 | 54.52 | 54.72 | 53.14 | 53.35 | 17,221,000 | -1.38(-2.52%) |
Feb 20, 2020 | 55.68 | 57.30 | 54.59 | 54.73 | 42,357,088 | +9.80(+21.81%) |
Feb 19, 2020 | 43.94 | 45.07 | 43.82 | 44.93 | 2,036,096 | +1.14(+2.60%) |
Feb 18, 2020 | 44.11 | 44.49 | 43.50 | 43.79 | 3,131,188 | -0.40(-0.91%) |
Feb 14, 2020 | 44.56 | 44.88 | 43.98 | 44.19 | 2,323,800 | -0.41(-0.92%) |
Feb 13, 2020 | 44.02 | 44.65 | 43.97 | 44.60 | 1,362,063 | +0.29(+0.65%) |
Feb 12, 2020 | 44.20 | 44.83 | 44.20 | 44.31 | 2,006,568 | +0.39(+0.89%) |
Feb 11, 2020 | 43.48 | 44.24 | 43.32 | 43.92 | 2,019,612 | +0.73(+1.69%) |
Feb 10, 2020 | 43.50 | 43.71 | 43.01 | 43.19 | 2,790,640 | -0.42(-0.96%) |
Feb 07, 2020 | 43.40 | 43.73 | 43.01 | 43.61 | 2,201,700 | -0.02(-0.05%) |
Feb 06, 2020 | 45.04 | 45.36 | 43.47 | 43.63 | 2,616,143 | -1.25(-2.79%) |
Feb 05, 2020 | 44.23 | 44.92 | 44.14 | 44.88 | 2,063,385 | +1.41(+3.24%) |
Feb 04, 2020 | 43.01 | 43.96 | 42.86 | 43.47 | 3,623,756 | +1.22(+2.89%) |
Feb 03, 2020 | 42.97 | 43.52 | 42.23 | 42.25 | 4,083,912 | -0.37(-0.87%) |
Jan 31, 2020 | 44.10 | 44.14 | 42.51 | 42.62 | 4,657,500 | -1.92(-4.31%) |
Jan 30, 2020 | 43.42 | 44.60 | 43.25 | 44.54 | 2,173,243 | +0.81(+1.85%) |
Jan 29, 2020 | 44.67 | 44.84 | 43.67 | 43.73 | 2,166,480 | -0.76(-1.71%) |
Jan 28, 2020 | 44.65 | 45.08 | 44.38 | 44.49 | 2,404,282 | +0.15(+0.34%) |
Jan 27, 2020 | 44.45 | 45.08 | 43.76 | 44.34 | 3,645,453 | -1.29(-2.83%) |
Jan 24, 2020 | 45.01 | 45.67 | 44.53 | 45.63 | 5,631,500 | -0.44(-0.96%) |
Jan 23, 2020 | 46.02 | 46.25 | 45.17 | 46.07 | 2,269,639 | -0.43(-0.92%) |
Jan 22, 2020 | 46.42 | 46.95 | 46.14 | 46.50 | 2,190,212 | -0.02(-0.04%) |
Jan 21, 2020 | 46.50 | 46.89 | 46.01 | 46.52 | 3,409,916 | -0.22(-0.47%) |
Jan 17, 2020 | 47.45 | 47.81 | 46.68 | 46.74 | 3,550,900 | +0.18(+0.39%) |
Jan 16, 2020 | 46.19 | 46.75 | 46.19 | 46.56 | 2,205,941 | +0.37(+0.80%) |
Jan 15, 2020 | 46.20 | 46.54 | 46.05 | 46.19 | 1,700,001 | -0.37(-0.79%) |
Jan 14, 2020 | 46.91 | 46.91 | 46.30 | 46.56 | 1,598,681 | -0.20(-0.43%) |
Jan 13, 2020 | 46.60 | 46.91 | 46.30 | 46.76 | 2,723,989 | +0.46(+0.99%) |
Jan 10, 2020 | 46.60 | 46.71 | 46.20 | 46.30 | 3,624,800 | -0.16(-0.34%) |
Jan 09, 2020 | 46.67 | 46.94 | 46.32 | 46.46 | 1,966,669 | +0.09(+0.19%) |
Jan 08, 2020 | 45.89 | 46.61 | 45.49 | 46.37 | 2,997,867 | +0.52(+1.13%) |
Jan 07, 2020 | 45.57 | 45.91 | 45.40 | 45.85 | 2,284,664 | +0.33(+0.71%) |
Jan 06, 2020 | 45.02 | 45.55 | 44.61 | 45.52 | 2,225,924 | +0.12(+0.28%) |
Jan 03, 2020 | 45.48 | 45.58 | 44.85 | 45.40 | 1,931,600 | -0.69(-1.50%) |
Jan 02, 2020 | 45.67 | 46.10 | 45.38 | 46.09 | 1,742,197 | +0.72(+1.59%) |
Dec 31, 2019 | 45.38 | 45.63 | 45.10 | 45.37 | 1,380,700 | -0.01(-0.02%) |
Dec 30, 2019 | 45.85 | 45.88 | 45.33 | 45.38 | 1,616,613 | -0.20(-0.44%) |
Dec 27, 2019 | 45.79 | 45.95 | 45.01 | 45.58 | 1,047,800 | -0.32(-0.70%) |
Dec 26, 2019 | 45.73 | 46.02 | 45.73 | 45.90 | 1,060,201 | +0.12(+0.26%) |
Dec 24, 2019 | 45.87 | 45.87 | 45.56 | 45.78 | 439,900 | +0.06(+0.13%) |
Dec 23, 2019 | 45.94 | 45.94 | 45.46 | 45.72 | 2,684,788 | +0.02(+0.04%) |
Dec 20, 2019 | 46.04 | 46.04 | 45.59 | 45.70 | 4,212,100 | -0.23(-0.50%) |
Dec 19, 2019 | 45.55 | 46.09 | 45.39 | 45.93 | 3,014,056 | +0.26(+0.57%) |
Dec 18, 2019 | 46.00 | 46.15 | 45.65 | 45.67 | 2,309,031 | -0.03(-0.07%) |
Dec 17, 2019 | 45.66 | 45.85 | 45.42 | 45.70 | 2,129,327 | +0.00(+0.00%) |
Dec 16, 2019 | 45.70 | 46.04 | 45.46 | 45.70 | 2,755,175 | +0.55(+1.22%) |
Dec 13, 2019 | 46.06 | 46.09 | 45.10 | 45.15 | 2,321,400 | -0.88(-1.91%) |
Dec 12, 2019 | 45.04 | 46.14 | 44.89 | 46.03 | 2,667,374 | +1.10(+2.45%) |
Dec 11, 2019 | 45.36 | 45.87 | 44.83 | 44.93 | 3,549,581 | -0.44(-0.97%) |
Dec 10, 2019 | 45.59 | 45.69 | 45.18 | 45.37 | 2,199,531 | -0.17(-0.37%) |
Dec 09, 2019 | 45.70 | 45.70 | 45.20 | 45.54 | 2,049,574 | -0.27(-0.59%) |
Dec 06, 2019 | 45.99 | 46.42 | 45.76 | 45.81 | 3,564,200 | +0.32(+0.70%) |
Dec 05, 2019 | 45.54 | 45.54 | 44.94 | 45.49 | 4,749,318 | +0.23(+0.51%) |
Dec 04, 2019 | 44.54 | 45.40 | 44.45 | 45.26 | 3,931,491 | +0.89(+2.01%) |
Dec 03, 2019 | 43.97 | 44.46 | 43.60 | 44.37 | 3,834,094 | -0.19(-0.43%) |