Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.30 | 50.35 | 48.48 | 48.81 | 2,127,900 | -1.48(-2.94%) |
Jan 30, 2020 | 49.36 | 50.41 | 49.36 | 50.29 | 1,654,387 | +0.14(+0.28%) |
Jan 29, 2020 | 49.83 | 50.98 | 49.83 | 50.15 | 1,903,117 | +0.32(+0.64%) |
Jan 28, 2020 | 49.80 | 50.43 | 49.38 | 49.83 | 4,233,079 | +0.51(+1.03%) |
Jan 27, 2020 | 48.75 | 49.58 | 47.33 | 49.32 | 2,196,447 | -1.20(-2.38%) |
Jan 24, 2020 | 50.55 | 51.21 | 50.06 | 50.52 | 2,238,700 | +0.29(+0.58%) |
Jan 23, 2020 | 50.00 | 50.46 | 48.78 | 50.23 | 2,238,804 | -0.01(-0.02%) |
Jan 22, 2020 | 51.06 | 51.78 | 50.04 | 50.24 | 1,789,006 | -0.46(-0.91%) |
Jan 21, 2020 | 51.37 | 51.39 | 49.75 | 50.70 | 2,980,735 | -0.74(-1.44%) |
Jan 17, 2020 | 51.12 | 51.62 | 50.71 | 51.44 | 2,168,900 | +0.54(+1.06%) |
Jan 16, 2020 | 49.36 | 51.24 | 49.28 | 50.90 | 3,108,220 | +2.04(+4.18%) |
Jan 15, 2020 | 49.09 | 50.28 | 48.55 | 48.86 | 2,945,334 | -0.29(-0.59%) |
Jan 14, 2020 | 48.09 | 49.32 | 48.02 | 49.15 | 4,489,048 | +1.19(+2.48%) |
Jan 13, 2020 | 46.28 | 48.13 | 46.09 | 47.96 | 3,236,340 | +1.83(+3.97%) |
Jan 10, 2020 | 46.80 | 46.96 | 45.89 | 46.13 | 1,979,100 | -0.30(-0.65%) |
Jan 09, 2020 | 45.30 | 46.63 | 44.80 | 46.43 | 2,428,853 | +1.42(+3.15%) |
Jan 08, 2020 | 45.84 | 46.62 | 44.88 | 45.01 | 3,222,735 | -0.77(-1.68%) |
Jan 07, 2020 | 45.00 | 46.12 | 44.90 | 45.78 | 1,945,582 | +0.95(+2.12%) |
Jan 06, 2020 | 44.67 | 45.19 | 44.36 | 44.83 | 2,077,075 | -0.07(-0.16%) |
Jan 03, 2020 | 44.50 | 45.32 | 44.02 | 44.90 | 2,109,700 | -0.30(-0.66%) |
Jan 02, 2020 | 44.71 | 45.61 | 44.71 | 45.20 | 2,152,905 | +0.90(+2.03%) |
Dec 31, 2019 | 44.20 | 44.68 | 43.75 | 44.30 | 2,324,900 | -0.17(-0.38%) |
Dec 30, 2019 | 45.11 | 45.48 | 44.42 | 44.47 | 1,352,197 | -0.51(-1.13%) |
Dec 27, 2019 | 45.74 | 45.91 | 44.81 | 44.98 | 1,877,000 | -0.43(-0.95%) |
Dec 26, 2019 | 44.94 | 45.82 | 44.93 | 45.41 | 1,654,382 | +0.74(+1.66%) |
Dec 24, 2019 | 45.13 | 45.24 | 44.55 | 44.67 | 616,300 | -0.11(-0.25%) |
Dec 23, 2019 | 44.31 | 45.12 | 43.92 | 44.78 | 1,642,772 | +0.72(+1.63%) |
Dec 20, 2019 | 44.21 | 44.51 | 43.53 | 44.06 | 3,000,700 | +0.12(+0.27%) |
Dec 19, 2019 | 42.67 | 44.44 | 42.60 | 43.94 | 3,406,243 | +1.60(+3.78%) |
Dec 18, 2019 | 43.30 | 43.30 | 42.22 | 42.34 | 2,607,097 | -0.71(-1.65%) |
Dec 17, 2019 | 43.09 | 43.19 | 41.94 | 43.05 | 3,012,400 | -0.05(-0.12%) |
Dec 16, 2019 | 42.49 | 43.53 | 42.33 | 43.10 | 3,068,435 | +0.81(+1.92%) |
Dec 13, 2019 | 43.10 | 43.37 | 41.90 | 42.29 | 2,158,100 | +0.31(+0.74%) |
Dec 12, 2019 | 41.01 | 42.28 | 40.90 | 41.98 | 2,201,328 | +0.95(+2.32%) |
Dec 11, 2019 | 40.54 | 41.28 | 40.40 | 41.03 | 1,320,769 | +0.52(+1.28%) |
Dec 10, 2019 | 41.01 | 41.10 | 40.10 | 40.51 | 1,929,664 | -0.65(-1.58%) |
Dec 09, 2019 | 41.26 | 41.98 | 40.96 | 41.16 | 2,176,124 | -0.07(-0.17%) |
Dec 06, 2019 | 41.28 | 42.33 | 40.98 | 41.23 | 2,388,100 | +0.16(+0.39%) |
Dec 05, 2019 | 40.47 | 41.82 | 39.76 | 41.07 | 6,423,745 | -1.07(-2.54%) |
Dec 04, 2019 | 42.99 | 43.29 | 41.97 | 42.14 | 2,500,416 | -0.49(-1.15%) |
Dec 03, 2019 | 41.92 | 42.97 | 41.69 | 42.63 | 2,269,510 | -0.49(-1.14%) |
Dec 02, 2019 | 43.71 | 43.75 | 41.73 | 43.12 | 2,819,200 | -0.27(-0.62%) |
Nov 29, 2019 | 44.42 | 44.69 | 43.21 | 43.39 | 1,485,900 | -1.03(-2.33%) |
Nov 27, 2019 | 43.73 | 44.70 | 43.56 | 44.42 | 2,440,000 | +1.04(+2.41%) |
Nov 26, 2019 | 43.00 | 44.26 | 43.00 | 43.38 | 3,565,002 | +0.61(+1.43%) |
Nov 25, 2019 | 42.23 | 43.28 | 42.23 | 42.77 | 2,697,239 | +0.93(+2.22%) |
Nov 22, 2019 | 41.64 | 42.40 | 41.28 | 41.84 | 2,201,500 | +0.36(+0.87%) |
Nov 21, 2019 | 40.80 | 41.56 | 40.51 | 41.48 | 3,493,269 | +0.84(+2.07%) |
Nov 20, 2019 | 40.97 | 41.65 | 40.06 | 40.64 | 5,079,444 | -0.22(-0.54%) |
Nov 19, 2019 | 42.36 | 42.73 | 40.73 | 40.86 | 3,101,069 | -1.13(-2.69%) |
Nov 18, 2019 | 42.06 | 42.65 | 41.88 | 41.99 | 2,948,089 | -0.01(-0.02%) |
Nov 15, 2019 | 42.30 | 42.98 | 41.74 | 42.00 | 5,042,500 | +0.00(+0.00%) |
Nov 14, 2019 | 40.60 | 42.03 | 40.50 | 42.00 | 4,456,275 | +1.32(+3.24%) |
Nov 13, 2019 | 40.64 | 40.75 | 39.81 | 40.68 | 3,146,582 | -0.12(-0.29%) |
Nov 12, 2019 | 41.12 | 41.95 | 40.45 | 40.80 | 5,034,483 | -0.03(-0.07%) |
Nov 11, 2019 | 41.77 | 42.08 | 40.78 | 40.83 | 4,376,952 | -1.16(-2.76%) |
Nov 08, 2019 | 41.72 | 42.58 | 41.47 | 41.99 | 3,334,600 | +0.13(+0.31%) |
Nov 07, 2019 | 42.74 | 43.00 | 41.42 | 41.86 | 3,466,820 | -0.76(-1.78%) |
Nov 06, 2019 | 43.23 | 43.33 | 42.00 | 42.62 | 3,970,843 | -0.61(-1.41%) |
Nov 05, 2019 | 44.85 | 44.91 | 43.14 | 43.23 | 3,553,084 | -1.51(-3.38%) |
Nov 04, 2019 | 45.88 | 45.95 | 44.65 | 44.74 | 4,868,981 | -0.91(-2.00%) |