Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.84 | 46.97 | 45.51 | 45.63 | 5,374,199 | -1.32(-2.81%) |
Jan 30, 2020 | 46.35 | 47.03 | 46.31 | 46.95 | 3,207,287 | +0.64(+1.38%) |
Jan 29, 2020 | 46.33 | 46.73 | 46.16 | 46.31 | 3,067,099 | -0.01(-0.02%) |
Jan 28, 2020 | 46.42 | 46.77 | 46.28 | 46.32 | 2,922,517 | -0.18(-0.39%) |
Jan 27, 2020 | 46.60 | 46.95 | 46.45 | 46.50 | 2,914,942 | -0.43(-0.91%) |
Jan 24, 2020 | 47.51 | 47.51 | 46.72 | 46.93 | 2,923,255 | -0.46(-0.98%) |
Jan 23, 2020 | 47.04 | 47.54 | 47.01 | 47.39 | 3,325,161 | +0.23(+0.48%) |
Jan 22, 2020 | 47.45 | 47.68 | 47.15 | 47.17 | 3,406,792 | -0.31(-0.66%) |
Jan 21, 2020 | 46.97 | 47.55 | 46.93 | 47.48 | 6,012,981 | +0.43(+0.91%) |
Jan 17, 2020 | 47.11 | 47.14 | 46.83 | 47.05 | 3,698,273 | +0.11(+0.24%) |
Jan 16, 2020 | 46.77 | 47.13 | 46.62 | 46.94 | 5,030,161 | +0.31(+0.66%) |
Jan 15, 2020 | 46.28 | 46.80 | 46.25 | 46.63 | 3,677,212 | +0.32(+0.70%) |
Jan 14, 2020 | 46.40 | 46.58 | 46.10 | 46.31 | 3,835,878 | -0.05(-0.11%) |
Jan 13, 2020 | 45.76 | 46.36 | 45.70 | 46.36 | 4,200,447 | +0.71(+1.55%) |
Jan 10, 2020 | 45.87 | 45.89 | 45.59 | 45.66 | 2,602,925 | -0.11(-0.25%) |
Jan 09, 2020 | 45.66 | 46.01 | 45.41 | 45.77 | 4,396,956 | -0.10(-0.21%) |
Jan 08, 2020 | 45.44 | 45.93 | 45.26 | 45.87 | 4,786,191 | +0.65(+1.44%) |
Jan 07, 2020 | 45.28 | 45.44 | 44.96 | 45.22 | 4,937,339 | -0.31(-0.68%) |
Jan 06, 2020 | 45.09 | 45.65 | 45.00 | 45.53 | 4,487,287 | +0.56(+1.25%) |
Jan 03, 2020 | 45.22 | 45.46 | 44.86 | 44.96 | 5,450,819 | -0.16(-0.36%) |
Jan 02, 2020 | 46.43 | 46.57 | 45.05 | 45.13 | 5,108,038 | -1.24(-2.67%) |
Dec 31, 2019 | 45.67 | 46.37 | 45.54 | 46.37 | 4,557,905 | +0.71(+1.55%) |
Dec 30, 2019 | 45.83 | 45.97 | 45.54 | 45.66 | 2,978,300 | -0.39(-0.85%) |
Dec 27, 2019 | 45.50 | 46.05 | 45.41 | 46.05 | 2,330,471 | +0.67(+1.47%) |
Dec 26, 2019 | 45.87 | 45.93 | 45.23 | 45.38 | 3,284,675 | -0.48(-1.06%) |
Dec 24, 2019 | 45.73 | 45.87 | 45.65 | 45.87 | 937,040 | +0.23(+0.49%) |
Dec 23, 2019 | 46.31 | 46.45 | 45.52 | 45.64 | 3,567,565 | -0.48(-1.05%) |
Dec 20, 2019 | 46.53 | 46.57 | 45.93 | 46.12 | 9,125,513 | +0.07(+0.15%) |
Dec 19, 2019 | 46.30 | 46.40 | 45.48 | 46.06 | 6,806,220 | +0.02(+0.04%) |
Dec 18, 2019 | 45.61 | 46.19 | 44.95 | 46.04 | 11,084,800 | +0.87(+1.94%) |
Dec 17, 2019 | 45.20 | 45.55 | 44.96 | 45.16 | 5,328,101 | -0.18(-0.40%) |
Dec 16, 2019 | 44.86 | 45.53 | 44.78 | 45.35 | 6,415,095 | +0.68(+1.51%) |
Dec 13, 2019 | 44.66 | 45.01 | 44.38 | 44.67 | 5,088,802 | -0.05(-0.12%) |
Dec 12, 2019 | 44.97 | 45.41 | 44.66 | 44.72 | 5,081,119 | +0.07(+0.16%) |
Dec 11, 2019 | 45.94 | 46.08 | 44.46 | 44.65 | 6,197,528 | -1.44(-3.12%) |
Dec 10, 2019 | 46.07 | 46.26 | 45.90 | 46.09 | 4,119,777 | +0.07(+0.15%) |
Dec 09, 2019 | 46.26 | 46.29 | 45.87 | 46.02 | 3,196,123 | -0.13(-0.28%) |
Dec 06, 2019 | 46.72 | 46.74 | 46.08 | 46.15 | 3,251,570 | -0.51(-1.09%) |
Dec 05, 2019 | 45.97 | 46.66 | 45.93 | 46.66 | 3,608,357 | +0.52(+1.13%) |
Dec 04, 2019 | 46.32 | 46.73 | 46.08 | 46.14 | 3,634,852 | -0.30(-0.65%) |
Dec 03, 2019 | 46.46 | 46.57 | 46.00 | 46.45 | 4,391,666 | +0.15(+0.32%) |
Dec 02, 2019 | 45.97 | 46.41 | 45.64 | 46.30 | 2,702,396 | +0.14(+0.30%) |
Nov 29, 2019 | 46.28 | 46.36 | 45.81 | 46.16 | 1,321,697 | -0.14(-0.30%) |
Nov 27, 2019 | 46.26 | 46.51 | 46.06 | 46.30 | 2,176,377 | +0.61(+1.35%) |
Nov 26, 2019 | 45.73 | 46.18 | 45.54 | 45.68 | 2,926,934 | +0.04(+0.09%) |
Nov 25, 2019 | 45.79 | 45.79 | 45.43 | 45.64 | 2,883,516 | +0.03(+0.06%) |
Nov 22, 2019 | 45.43 | 45.80 | 45.22 | 45.61 | 2,422,881 | +0.30(+0.67%) |
Nov 21, 2019 | 45.88 | 45.93 | 45.23 | 45.31 | 2,075,890 | -0.72(-1.56%) |
Nov 20, 2019 | 45.84 | 46.05 | 45.59 | 46.03 | 2,587,618 | +0.23(+0.49%) |
Nov 19, 2019 | 45.88 | 45.93 | 45.70 | 45.80 | 2,870,187 | +0.02(+0.04%) |
Nov 18, 2019 | 45.52 | 46.06 | 45.20 | 45.79 | 2,295,683 | +0.29(+0.63%) |
Nov 15, 2019 | 45.46 | 45.56 | 45.31 | 45.50 | 2,424,036 | +0.03(+0.06%) |
Nov 14, 2019 | 45.76 | 45.85 | 45.33 | 45.48 | 2,136,975 | -0.06(-0.13%) |
Nov 13, 2019 | 45.45 | 45.93 | 45.31 | 45.54 | 2,782,060 | +0.21(+0.46%) |
Nov 12, 2019 | 45.21 | 45.39 | 44.96 | 45.33 | 2,262,526 | +0.00(+0.00%) |
Nov 11, 2019 | 45.41 | 45.41 | 45.13 | 45.33 | 2,729,504 | -0.12(-0.27%) |
Nov 08, 2019 | 44.95 | 45.46 | 44.82 | 45.45 | 3,068,251 | +0.45(+1.00%) |
Nov 07, 2019 | 45.14 | 45.60 | 44.80 | 45.00 | 3,781,142 | -0.42(-0.93%) |
Nov 06, 2019 | 44.84 | 45.80 | 44.71 | 45.42 | 4,797,896 | +0.76(+1.71%) |
Nov 05, 2019 | 44.49 | 44.70 | 44.32 | 44.66 | 3,491,755 | +0.18(+0.41%) |
Nov 04, 2019 | 44.32 | 44.61 | 44.17 | 44.48 | 2,834,840 | +0.17(+0.39%) |