Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.08 | 42.66 | 42.00 | 42.39 | 2,211,871 | -0.25(-0.60%) |
Jan 30, 2020 | 42.76 | 43.74 | 41.97 | 42.64 | 1,858,565 | -0.75(-1.72%) |
Jan 29, 2020 | 43.34 | 43.98 | 42.48 | 43.39 | 9,172,062 | +0.36(+0.83%) |
Jan 28, 2020 | 41.84 | 43.65 | 41.46 | 43.03 | 8,686,858 | +1.39(+3.33%) |
Jan 27, 2020 | 42.83 | 43.08 | 41.47 | 41.64 | 3,305,732 | -2.26(-5.16%) |
Jan 24, 2020 | 43.43 | 44.04 | 43.04 | 43.91 | 2,899,710 | +0.31(+0.71%) |
Jan 23, 2020 | 43.63 | 44.14 | 43.00 | 43.60 | 2,412,808 | -0.28(-0.65%) |
Jan 22, 2020 | 44.21 | 44.95 | 43.43 | 43.88 | 1,768,740 | -0.32(-0.73%) |
Jan 21, 2020 | 43.97 | 44.48 | 43.55 | 44.20 | 1,657,904 | -0.08(-0.17%) |
Jan 17, 2020 | 44.29 | 44.65 | 43.89 | 44.28 | 1,426,436 | -0.01(-0.02%) |
Jan 16, 2020 | 44.29 | 44.72 | 43.92 | 44.29 | 1,733,102 | +0.27(+0.62%) |
Jan 15, 2020 | 45.33 | 45.45 | 43.84 | 44.01 | 1,657,684 | -1.77(-3.87%) |
Jan 14, 2020 | 45.43 | 45.89 | 44.99 | 45.79 | 1,364,271 | +0.18(+0.39%) |
Jan 13, 2020 | 45.95 | 46.19 | 45.32 | 45.61 | 893,061 | -0.34(-0.74%) |
Jan 10, 2020 | 45.51 | 46.13 | 45.40 | 45.95 | 1,219,480 | +0.50(+1.10%) |
Jan 09, 2020 | 44.99 | 45.66 | 44.49 | 45.45 | 1,377,885 | +0.42(+0.94%) |
Jan 08, 2020 | 45.62 | 45.63 | 44.23 | 45.02 | 1,952,820 | -0.60(-1.32%) |
Jan 07, 2020 | 44.49 | 45.75 | 44.49 | 45.63 | 1,563,434 | +0.33(+0.73%) |
Jan 06, 2020 | 45.16 | 45.53 | 44.39 | 45.30 | 2,674,015 | -0.17(-0.37%) |
Jan 03, 2020 | 48.22 | 48.84 | 44.98 | 45.47 | 3,368,089 | -3.03(-6.25%) |
Jan 02, 2020 | 48.21 | 48.59 | 48.03 | 48.50 | 1,344,577 | +0.64(+1.34%) |
Dec 31, 2019 | 46.95 | 48.00 | 46.86 | 47.85 | 1,320,574 | +0.83(+1.77%) |
Dec 30, 2019 | 48.07 | 48.24 | 46.87 | 47.02 | 859,633 | -1.09(-2.26%) |
Dec 27, 2019 | 48.64 | 48.72 | 48.09 | 48.11 | 986,139 | -0.50(-1.03%) |
Dec 26, 2019 | 48.80 | 49.02 | 48.43 | 48.61 | 754,533 | -0.10(-0.21%) |
Dec 24, 2019 | 48.85 | 48.95 | 48.47 | 48.71 | 268,311 | -0.13(-0.27%) |
Dec 23, 2019 | 48.45 | 49.04 | 48.04 | 48.84 | 1,461,147 | +0.28(+0.58%) |
Dec 20, 2019 | 48.52 | 48.67 | 47.71 | 48.56 | 4,273,269 | +0.48(+1.00%) |
Dec 19, 2019 | 48.03 | 48.33 | 47.84 | 48.08 | 1,231,098 | +0.15(+0.32%) |
Dec 18, 2019 | 48.02 | 48.18 | 47.31 | 47.93 | 1,746,305 | -0.08(-0.16%) |
Dec 17, 2019 | 48.67 | 49.29 | 47.78 | 48.01 | 1,867,330 | -0.63(-1.30%) |
Dec 16, 2019 | 47.57 | 48.81 | 47.32 | 48.64 | 1,708,302 | +1.27(+2.69%) |
Dec 13, 2019 | 47.66 | 48.32 | 47.15 | 47.36 | 1,323,965 | -0.25(-0.52%) |
Dec 12, 2019 | 47.33 | 48.12 | 47.03 | 47.61 | 1,133,285 | +0.33(+0.70%) |
Dec 11, 2019 | 47.32 | 47.70 | 46.84 | 47.28 | 1,850,366 | +0.04(+0.08%) |
Dec 10, 2019 | 46.55 | 47.47 | 46.37 | 47.24 | 1,162,708 | +0.61(+1.32%) |
Dec 09, 2019 | 47.68 | 47.87 | 46.59 | 46.63 | 1,298,041 | -1.44(-3.00%) |
Dec 06, 2019 | 48.09 | 48.44 | 47.71 | 48.07 | 1,399,520 | +0.18(+0.37%) |
Dec 05, 2019 | 48.07 | 48.55 | 47.60 | 47.89 | 2,457,318 | -0.03(-0.06%) |
Dec 04, 2019 | 49.26 | 49.38 | 47.80 | 47.92 | 2,180,342 | -1.02(-2.08%) |
Dec 03, 2019 | 49.33 | 49.44 | 48.64 | 48.94 | 1,650,203 | -0.81(-1.63%) |
Dec 02, 2019 | 48.87 | 49.84 | 48.71 | 49.75 | 2,436,597 | +1.10(+2.27%) |
Nov 29, 2019 | 48.99 | 49.09 | 48.54 | 48.65 | 582,612 | -0.71(-1.43%) |
Nov 27, 2019 | 49.84 | 49.90 | 48.98 | 49.35 | 1,277,445 | -0.33(-0.66%) |
Nov 26, 2019 | 50.12 | 50.28 | 49.11 | 49.68 | 2,658,823 | -0.33(-0.66%) |
Nov 25, 2019 | 49.67 | 50.50 | 49.49 | 50.02 | 1,880,902 | +0.36(+0.72%) |
Nov 22, 2019 | 50.16 | 50.50 | 49.58 | 49.66 | 1,341,775 | -0.35(-0.69%) |
Nov 21, 2019 | 49.22 | 50.27 | 49.19 | 50.01 | 1,622,501 | +0.92(+1.87%) |
Nov 20, 2019 | 48.86 | 49.64 | 48.20 | 49.09 | 2,228,399 | +0.06(+0.11%) |
Nov 19, 2019 | 50.28 | 50.38 | 48.18 | 49.03 | 2,009,704 | -1.51(-2.99%) |
Nov 18, 2019 | 50.00 | 51.17 | 49.44 | 50.54 | 2,111,125 | +1.28(+2.61%) |
Nov 15, 2019 | 50.56 | 50.56 | 48.97 | 49.26 | 1,815,380 | -1.26(-2.49%) |
Nov 14, 2019 | 49.71 | 50.54 | 49.43 | 50.51 | 1,855,788 | +1.21(+2.45%) |
Nov 13, 2019 | 49.68 | 49.87 | 49.13 | 49.30 | 1,226,778 | -0.80(-1.59%) |
Nov 12, 2019 | 51.12 | 51.57 | 49.91 | 50.10 | 1,697,261 | -0.65(-1.27%) |
Nov 11, 2019 | 50.32 | 51.29 | 50.22 | 50.75 | 856,884 | -0.01(-0.02%) |
Nov 08, 2019 | 51.03 | 51.18 | 49.90 | 50.76 | 1,216,333 | -0.56(-1.10%) |
Nov 07, 2019 | 50.61 | 51.36 | 50.47 | 51.32 | 2,120,032 | +1.24(+2.47%) |
Nov 06, 2019 | 52.10 | 52.13 | 49.93 | 50.08 | 2,008,245 | -2.32(-4.42%) |
Nov 05, 2019 | 51.45 | 52.44 | 51.17 | 52.40 | 2,900,742 | +1.47(+2.89%) |
Nov 04, 2019 | 51.64 | 52.28 | 50.79 | 50.92 | 1,936,849 | -0.02(-0.04%) |