Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.79 | 41.12 | 40.74 | 40.79 | 1,898,878 | +0.05(+0.11%) |
Dec 30, 2019 | 41.66 | 41.66 | 40.61 | 40.74 | 2,898,653 | -0.83(-2.00%) |
Dec 27, 2019 | 41.50 | 41.85 | 41.44 | 41.57 | 1,575,719 | +0.09(+0.22%) |
Dec 26, 2019 | 41.32 | 41.49 | 41.14 | 41.48 | 1,156,541 | +0.26(+0.64%) |
Dec 24, 2019 | 41.43 | 41.43 | 41.15 | 41.22 | 491,860 | -0.14(-0.35%) |
Dec 23, 2019 | 41.49 | 41.61 | 41.25 | 41.37 | 2,333,461 | -0.15(-0.37%) |
Dec 20, 2019 | 41.94 | 41.97 | 41.52 | 41.52 | 2,537,799 | -0.20(-0.48%) |
Dec 19, 2019 | 42.03 | 42.07 | 41.56 | 41.72 | 3,224,969 | -0.23(-0.54%) |
Dec 18, 2019 | 41.48 | 42.02 | 41.44 | 41.95 | 2,771,580 | +0.54(+1.31%) |
Dec 17, 2019 | 41.56 | 41.66 | 41.23 | 41.40 | 3,674,177 | +0.03(+0.07%) |
Dec 16, 2019 | 41.68 | 41.73 | 40.85 | 41.37 | 2,940,817 | +0.33(+0.80%) |
Dec 13, 2019 | 40.66 | 41.21 | 40.59 | 41.04 | 4,167,737 | +0.54(+1.33%) |
Dec 12, 2019 | 40.17 | 40.61 | 40.08 | 40.51 | 3,855,340 | +0.48(+1.19%) |
Dec 11, 2019 | 39.38 | 40.06 | 39.35 | 40.03 | 2,942,483 | +0.69(+1.76%) |
Dec 10, 2019 | 38.62 | 39.35 | 38.62 | 39.34 | 3,316,741 | +0.65(+1.69%) |
Dec 09, 2019 | 38.82 | 39.14 | 38.61 | 38.69 | 3,313,055 | +0.11(+0.28%) |
Dec 06, 2019 | 38.93 | 38.96 | 38.48 | 38.58 | 2,962,480 | -0.19(-0.49%) |
Dec 05, 2019 | 38.77 | 39.04 | 38.65 | 38.77 | 2,769,759 | +0.13(+0.33%) |
Dec 04, 2019 | 38.68 | 38.77 | 38.53 | 38.64 | 2,324,661 | +0.22(+0.58%) |
Dec 03, 2019 | 38.36 | 38.63 | 38.23 | 38.42 | 2,332,228 | -0.25(-0.65%) |
Dec 02, 2019 | 38.88 | 39.03 | 38.61 | 38.67 | 2,408,005 | -0.38(-0.97%) |
Nov 29, 2019 | 38.98 | 39.37 | 38.93 | 39.04 | 1,453,820 | -0.22(-0.57%) |
Nov 27, 2019 | 39.12 | 39.28 | 39.01 | 39.27 | 1,759,007 | +0.04(+0.09%) |
Nov 26, 2019 | 39.74 | 39.74 | 39.00 | 39.23 | 4,068,274 | -0.61(-1.53%) |
Nov 25, 2019 | 39.86 | 40.18 | 39.70 | 39.84 | 1,375,921 | -0.05(-0.13%) |
Nov 22, 2019 | 39.76 | 39.95 | 39.53 | 39.90 | 2,018,495 | +0.30(+0.75%) |
Nov 21, 2019 | 39.43 | 39.74 | 39.36 | 39.60 | 2,443,546 | -0.04(-0.11%) |
Nov 20, 2019 | 39.70 | 39.94 | 39.44 | 39.65 | 3,087,142 | -0.15(-0.38%) |
Nov 19, 2019 | 39.90 | 40.09 | 39.65 | 39.80 | 1,355,960 | +0.01(+0.02%) |
Nov 18, 2019 | 40.01 | 40.11 | 39.73 | 39.79 | 2,093,586 | -0.31(-0.78%) |
Nov 15, 2019 | 39.93 | 40.10 | 39.84 | 40.10 | 1,675,187 | +0.56(+1.41%) |
Nov 14, 2019 | 39.00 | 39.56 | 38.84 | 39.55 | 1,825,505 | +0.27(+0.69%) |
Nov 13, 2019 | 39.25 | 39.43 | 39.03 | 39.28 | 2,345,169 | -0.19(-0.48%) |
Nov 12, 2019 | 40.27 | 40.28 | 39.43 | 39.47 | 2,633,422 | -0.89(-2.20%) |
Nov 11, 2019 | 40.26 | 40.52 | 40.07 | 40.35 | 1,780,311 | -0.04(-0.09%) |
Nov 08, 2019 | 40.61 | 40.91 | 40.32 | 40.39 | 2,022,619 | -0.39(-0.95%) |
Nov 07, 2019 | 40.59 | 40.96 | 40.54 | 40.78 | 2,893,838 | +0.32(+0.80%) |
Nov 06, 2019 | 39.97 | 40.46 | 39.81 | 40.45 | 2,352,769 | +0.45(+1.12%) |
Nov 05, 2019 | 40.37 | 40.43 | 39.88 | 40.00 | 2,152,311 | -0.39(-0.98%) |
Nov 04, 2019 | 40.83 | 40.88 | 40.29 | 40.40 | 2,061,406 | -0.10(-0.24%) |
Nov 01, 2019 | 40.22 | 40.56 | 39.90 | 40.50 | 4,595,980 | +0.74(+1.87%) |
Oct 31, 2019 | 40.37 | 40.38 | 39.67 | 39.75 | 2,469,720 | -0.51(-1.27%) |
Oct 30, 2019 | 40.28 | 40.38 | 40.01 | 40.26 | 2,430,948 | -0.08(-0.20%) |
Oct 29, 2019 | 40.69 | 40.72 | 40.32 | 40.34 | 2,003,204 | -0.14(-0.35%) |
Oct 28, 2019 | 40.33 | 40.60 | 40.11 | 40.49 | 3,180,205 | +0.33(+0.83%) |
Oct 25, 2019 | 40.34 | 40.38 | 40.11 | 40.16 | 1,895,327 | -0.04(-0.09%) |
Oct 24, 2019 | 40.28 | 40.37 | 40.08 | 40.19 | 2,187,434 | +0.02(+0.04%) |
Oct 23, 2019 | 39.92 | 40.21 | 39.92 | 40.17 | 1,731,947 | +0.10(+0.25%) |
Oct 22, 2019 | 40.32 | 40.42 | 39.96 | 40.08 | 2,621,345 | -0.12(-0.29%) |
Oct 21, 2019 | 39.97 | 40.19 | 39.81 | 40.19 | 2,501,708 | +0.42(+1.06%) |
Oct 18, 2019 | 40.04 | 40.17 | 39.75 | 39.77 | 2,730,079 | -0.10(-0.25%) |
Oct 17, 2019 | 40.21 | 40.37 | 39.87 | 39.87 | 2,137,309 | -0.12(-0.29%) |
Oct 16, 2019 | 39.62 | 40.05 | 39.62 | 39.99 | 2,911,174 | +0.30(+0.75%) |
Oct 15, 2019 | 39.82 | 39.91 | 39.65 | 39.69 | 2,069,516 | +0.06(+0.16%) |
Oct 14, 2019 | 39.67 | 39.83 | 39.60 | 39.63 | 1,969,577 | +0.04(+0.11%) |
Oct 11, 2019 | 39.47 | 39.85 | 39.38 | 39.58 | 4,778,223 | +0.57(+1.45%) |
Oct 10, 2019 | 38.35 | 39.04 | 38.30 | 39.02 | 5,067,972 | +0.78(+2.04%) |
Oct 09, 2019 | 38.53 | 38.69 | 38.21 | 38.24 | 1,829,840 | +0.12(+0.31%) |
Oct 08, 2019 | 38.51 | 38.68 | 38.11 | 38.12 | 3,265,896 | -0.46(-1.19%) |
Oct 07, 2019 | 39.07 | 39.13 | 38.57 | 38.58 | 3,477,465 | -0.57(-1.47%) |
Oct 04, 2019 | 38.11 | 39.19 | 38.11 | 39.15 | 5,326,959 | +1.17(+3.07%) |
Oct 03, 2019 | 37.38 | 38.00 | 37.33 | 37.99 | 2,329,257 | +0.52(+1.39%) |
Oct 02, 2019 | 37.92 | 38.00 | 37.41 | 37.47 | 3,950,088 | -0.54(-1.42%) |