Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.77 | 44.29 | 41.55 | 42.23 | 1,007,745 | -1.01(-2.33%) |
Jan 30, 2020 | 44.23 | 45.51 | 42.69 | 43.24 | 1,640,404 | -0.85(-1.93%) |
Jan 29, 2020 | 41.96 | 45.24 | 40.73 | 44.09 | 3,260,444 | +0.77(+1.78%) |
Jan 28, 2020 | 44.11 | 44.43 | 43.17 | 43.32 | 1,524,484 | -0.47(-1.06%) |
Jan 27, 2020 | 44.48 | 45.32 | 43.46 | 43.78 | 2,048,598 | -1.49(-3.30%) |
Jan 24, 2020 | 45.26 | 45.49 | 44.97 | 45.28 | 1,551,598 | +0.40(+0.88%) |
Jan 23, 2020 | 44.48 | 45.49 | 44.37 | 44.88 | 1,047,694 | +1.44(+3.32%) |
Jan 22, 2020 | 43.82 | 44.12 | 43.18 | 43.44 | 825,068 | -0.15(-0.34%) |
Jan 21, 2020 | 43.62 | 43.78 | 42.89 | 43.59 | 641,580 | -0.15(-0.34%) |
Jan 17, 2020 | 44.21 | 44.23 | 43.45 | 43.73 | 528,992 | -0.20(-0.45%) |
Jan 16, 2020 | 43.52 | 44.26 | 43.17 | 43.93 | 981,253 | +1.75(+4.15%) |
Jan 15, 2020 | 41.93 | 42.93 | 41.93 | 42.18 | 803,619 | +0.12(+0.28%) |
Jan 14, 2020 | 41.81 | 42.19 | 41.64 | 42.06 | 603,996 | +0.23(+0.54%) |
Jan 13, 2020 | 41.90 | 42.55 | 41.71 | 41.83 | 1,258,263 | +0.05(+0.12%) |
Jan 10, 2020 | 42.17 | 42.25 | 41.61 | 41.79 | 1,071,936 | -0.37(-0.87%) |
Jan 09, 2020 | 42.82 | 42.83 | 42.08 | 42.15 | 415,641 | -0.15(-0.35%) |
Jan 08, 2020 | 41.80 | 42.55 | 41.62 | 42.30 | 766,626 | +0.50(+1.21%) |
Jan 07, 2020 | 41.50 | 41.93 | 41.03 | 41.80 | 739,469 | -0.06(-0.14%) |
Jan 06, 2020 | 40.95 | 41.86 | 40.95 | 41.85 | 465,556 | +0.50(+1.22%) |
Jan 03, 2020 | 41.22 | 41.56 | 40.78 | 41.35 | 459,444 | -0.47(-1.14%) |
Jan 02, 2020 | 41.69 | 41.87 | 41.15 | 41.83 | 739,774 | +0.28(+0.67%) |
Dec 31, 2019 | 41.51 | 42.15 | 41.51 | 41.55 | 480,167 | -0.04(-0.10%) |
Dec 30, 2019 | 40.79 | 41.81 | 40.35 | 41.59 | 539,294 | +0.80(+1.96%) |
Dec 27, 2019 | 41.69 | 41.69 | 40.76 | 40.79 | 387,570 | -0.85(-2.04%) |
Dec 26, 2019 | 41.62 | 41.83 | 41.15 | 41.64 | 291,219 | +0.05(+0.12%) |
Dec 24, 2019 | 41.73 | 41.82 | 41.33 | 41.59 | 131,212 | -0.09(-0.21%) |
Dec 23, 2019 | 41.58 | 41.97 | 41.07 | 41.68 | 383,812 | +0.14(+0.33%) |
Dec 20, 2019 | 41.38 | 41.88 | 41.13 | 41.54 | 1,500,953 | +0.16(+0.38%) |
Dec 19, 2019 | 40.89 | 41.46 | 39.75 | 41.38 | 704,196 | -0.37(-0.88%) |
Dec 18, 2019 | 42.10 | 42.14 | 41.49 | 41.75 | 373,679 | -0.19(-0.45%) |
Dec 17, 2019 | 41.76 | 42.04 | 41.29 | 41.93 | 566,446 | +0.07(+0.17%) |
Dec 16, 2019 | 42.01 | 42.12 | 41.21 | 41.86 | 642,128 | +0.09(+0.21%) |
Dec 13, 2019 | 42.03 | 42.20 | 41.42 | 41.78 | 699,123 | -0.17(-0.40%) |
Dec 12, 2019 | 41.01 | 42.60 | 40.82 | 41.94 | 767,470 | +1.32(+3.24%) |
Dec 11, 2019 | 40.91 | 40.91 | 40.25 | 40.63 | 619,952 | -0.22(-0.53%) |
Dec 10, 2019 | 41.89 | 42.36 | 40.64 | 40.85 | 793,118 | -1.35(-3.19%) |
Dec 09, 2019 | 42.64 | 42.72 | 41.76 | 42.19 | 792,008 | -0.65(-1.52%) |
Dec 06, 2019 | 42.61 | 43.03 | 42.42 | 42.84 | 478,853 | +0.63(+1.50%) |
Dec 05, 2019 | 43.50 | 43.50 | 42.18 | 42.21 | 941,837 | -0.93(-2.16%) |
Dec 04, 2019 | 43.84 | 44.24 | 43.11 | 43.14 | 622,058 | -0.61(-1.39%) |
Dec 03, 2019 | 44.41 | 44.41 | 43.33 | 43.75 | 594,788 | -1.22(-2.70%) |
Dec 02, 2019 | 44.04 | 45.05 | 43.69 | 44.96 | 654,462 | +1.03(+2.34%) |
Nov 29, 2019 | 43.44 | 44.31 | 43.34 | 43.94 | 249,517 | +0.38(+0.88%) |
Nov 27, 2019 | 43.43 | 43.74 | 43.20 | 43.55 | 343,634 | +0.37(+0.86%) |
Nov 26, 2019 | 44.16 | 44.23 | 43.10 | 43.18 | 401,731 | -0.89(-2.02%) |
Nov 25, 2019 | 43.40 | 44.12 | 43.20 | 44.07 | 718,049 | +0.92(+2.14%) |
Nov 22, 2019 | 42.91 | 43.44 | 42.71 | 43.15 | 355,259 | +0.50(+1.17%) |
Nov 21, 2019 | 43.15 | 43.62 | 42.53 | 42.65 | 669,859 | -0.35(-0.82%) |
Nov 20, 2019 | 43.95 | 44.02 | 42.59 | 43.00 | 724,851 | -1.13(-2.56%) |
Nov 19, 2019 | 44.53 | 44.69 | 43.74 | 44.13 | 538,023 | -0.45(-1.01%) |
Nov 18, 2019 | 43.25 | 44.60 | 43.11 | 44.58 | 887,745 | +1.34(+3.11%) |
Nov 15, 2019 | 43.25 | 43.49 | 42.72 | 43.24 | 807,592 | +0.12(+0.27%) |
Nov 14, 2019 | 43.67 | 43.97 | 42.89 | 43.12 | 821,805 | -0.52(-1.19%) |
Nov 13, 2019 | 43.34 | 44.06 | 42.75 | 43.64 | 1,123,610 | -0.07(-0.16%) |
Nov 12, 2019 | 44.79 | 44.82 | 43.65 | 43.71 | 911,361 | -0.99(-2.22%) |
Nov 11, 2019 | 44.72 | 45.17 | 44.25 | 44.70 | 571,876 | -0.49(-1.08%) |
Nov 08, 2019 | 45.61 | 45.91 | 45.04 | 45.19 | 659,125 | -0.40(-0.88%) |
Nov 07, 2019 | 46.09 | 46.32 | 45.23 | 45.59 | 1,113,286 | -0.13(-0.28%) |
Nov 06, 2019 | 46.34 | 46.39 | 45.35 | 45.72 | 863,492 | -0.62(-1.33%) |
Nov 05, 2019 | 45.32 | 46.65 | 45.28 | 46.34 | 866,875 | +1.12(+2.47%) |
Nov 04, 2019 | 44.62 | 45.24 | 44.20 | 45.22 | 980,945 | +0.83(+1.88%) |