Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.70 | 46.46 | 45.60 | 46.24 | 868,629 | +0.13(+0.27%) |
Dec 30, 2019 | 46.36 | 46.58 | 45.96 | 46.12 | 589,981 | -0.36(-0.77%) |
Dec 27, 2019 | 47.05 | 47.05 | 46.28 | 46.47 | 598,264 | -0.50(-1.07%) |
Dec 26, 2019 | 47.42 | 47.82 | 46.86 | 46.97 | 688,107 | -0.91(-1.91%) |
Dec 24, 2019 | 48.28 | 48.33 | 47.85 | 47.89 | 228,692 | -0.39(-0.82%) |
Dec 23, 2019 | 48.11 | 48.95 | 48.01 | 48.28 | 1,131,235 | -0.70(-1.43%) |
Dec 20, 2019 | 49.15 | 49.68 | 48.84 | 48.98 | 1,708,993 | +0.23(+0.48%) |
Dec 19, 2019 | 48.27 | 48.75 | 48.08 | 48.75 | 946,860 | +0.03(+0.06%) |
Dec 18, 2019 | 48.35 | 48.89 | 48.12 | 48.72 | 1,170,415 | +0.39(+0.82%) |
Dec 17, 2019 | 48.04 | 48.50 | 47.51 | 48.33 | 961,378 | +0.02(+0.04%) |
Dec 16, 2019 | 48.54 | 49.11 | 48.22 | 48.31 | 855,309 | +0.04(+0.07%) |
Dec 13, 2019 | 48.88 | 48.93 | 48.15 | 48.27 | 604,968 | -0.54(-1.10%) |
Dec 12, 2019 | 48.24 | 48.99 | 48.13 | 48.81 | 1,088,375 | +0.64(+1.34%) |
Dec 11, 2019 | 47.98 | 48.42 | 47.82 | 48.16 | 1,114,598 | +0.11(+0.22%) |
Dec 10, 2019 | 47.45 | 48.21 | 47.28 | 48.06 | 1,452,896 | +0.63(+1.32%) |
Dec 09, 2019 | 46.55 | 47.67 | 46.55 | 47.43 | 1,383,172 | +0.63(+1.34%) |
Dec 06, 2019 | 46.63 | 47.14 | 46.42 | 46.80 | 1,070,620 | +0.43(+0.93%) |
Dec 05, 2019 | 45.61 | 46.65 | 45.34 | 46.37 | 1,884,063 | +1.00(+2.21%) |
Dec 04, 2019 | 45.23 | 45.46 | 44.90 | 45.37 | 1,992,837 | +0.89(+1.99%) |
Dec 03, 2019 | 45.11 | 45.22 | 44.24 | 44.49 | 1,087,795 | -0.89(-1.95%) |
Dec 02, 2019 | 46.28 | 46.43 | 45.35 | 45.37 | 1,669,770 | -0.48(-1.05%) |
Nov 29, 2019 | 45.38 | 46.22 | 45.38 | 45.86 | 656,471 | +0.29(+0.63%) |
Nov 27, 2019 | 45.50 | 45.94 | 44.95 | 45.57 | 1,226,694 | +0.62(+1.37%) |
Nov 26, 2019 | 44.84 | 45.17 | 44.59 | 44.95 | 1,612,558 | +0.34(+0.76%) |
Nov 25, 2019 | 44.02 | 45.05 | 43.73 | 44.61 | 1,214,412 | +0.93(+2.12%) |
Nov 22, 2019 | 43.50 | 44.02 | 43.30 | 43.69 | 1,033,924 | +0.34(+0.78%) |
Nov 21, 2019 | 43.48 | 43.68 | 43.02 | 43.35 | 1,121,932 | -0.05(-0.12%) |
Nov 20, 2019 | 43.34 | 43.93 | 42.88 | 43.40 | 2,294,938 | -0.03(-0.06%) |
Nov 19, 2019 | 43.75 | 43.84 | 43.32 | 43.43 | 1,146,410 | -0.22(-0.51%) |
Nov 18, 2019 | 43.94 | 44.06 | 43.53 | 43.65 | 1,644,223 | -0.37(-0.83%) |
Nov 15, 2019 | 43.03 | 44.13 | 42.95 | 44.02 | 1,341,319 | +1.19(+2.79%) |
Nov 14, 2019 | 42.85 | 43.10 | 42.50 | 42.82 | 953,320 | -0.31(-0.72%) |
Nov 13, 2019 | 42.78 | 43.36 | 42.28 | 43.13 | 1,189,966 | +0.09(+0.21%) |
Nov 12, 2019 | 43.57 | 43.82 | 43.02 | 43.04 | 1,251,611 | -0.72(-1.65%) |
Nov 11, 2019 | 44.10 | 44.46 | 43.68 | 43.77 | 1,349,877 | -0.85(-1.90%) |
Nov 08, 2019 | 44.30 | 44.64 | 43.50 | 44.61 | 1,101,012 | +0.25(+0.56%) |
Nov 07, 2019 | 45.54 | 45.80 | 44.21 | 44.36 | 3,108,727 | -0.66(-1.47%) |
Nov 06, 2019 | 48.20 | 48.45 | 44.59 | 45.02 | 2,972,467 | -3.24(-6.72%) |
Nov 05, 2019 | 47.90 | 48.97 | 47.67 | 48.27 | 1,227,906 | +0.29(+0.61%) |
Nov 04, 2019 | 49.01 | 49.20 | 47.88 | 47.97 | 1,515,067 | -0.70(-1.43%) |
Nov 01, 2019 | 47.52 | 48.83 | 47.41 | 48.67 | 886,845 | +1.41(+2.98%) |
Oct 31, 2019 | 47.83 | 47.83 | 46.54 | 47.26 | 1,110,565 | -0.60(-1.25%) |
Oct 30, 2019 | 48.27 | 48.27 | 47.41 | 47.86 | 814,301 | -0.37(-0.76%) |
Oct 29, 2019 | 47.99 | 48.66 | 47.65 | 48.22 | 813,770 | +0.10(+0.20%) |
Oct 28, 2019 | 48.34 | 48.89 | 47.97 | 48.12 | 737,270 | -0.05(-0.11%) |
Oct 25, 2019 | 47.99 | 48.67 | 47.73 | 48.18 | 519,654 | +0.05(+0.11%) |
Oct 24, 2019 | 48.48 | 48.48 | 47.54 | 48.12 | 540,032 | -0.32(-0.66%) |
Oct 23, 2019 | 48.65 | 48.70 | 47.91 | 48.45 | 789,650 | +0.19(+0.39%) |
Oct 22, 2019 | 48.21 | 48.58 | 48.05 | 48.26 | 935,558 | +0.20(+0.43%) |
Oct 21, 2019 | 48.40 | 48.71 | 47.94 | 48.05 | 640,669 | +0.01(+0.02%) |
Oct 18, 2019 | 48.35 | 48.51 | 47.47 | 48.04 | 662,470 | -0.44(-0.90%) |
Oct 17, 2019 | 48.40 | 48.81 | 48.24 | 48.48 | 643,594 | +0.41(+0.85%) |
Oct 16, 2019 | 48.16 | 48.61 | 47.71 | 48.07 | 810,165 | +0.11(+0.22%) |
Oct 15, 2019 | 47.42 | 48.44 | 46.91 | 47.96 | 699,810 | +0.68(+1.43%) |
Oct 14, 2019 | 47.71 | 47.80 | 46.95 | 47.29 | 501,414 | -0.35(-0.73%) |
Oct 11, 2019 | 47.24 | 48.02 | 47.05 | 47.63 | 1,143,532 | +1.28(+2.77%) |
Oct 10, 2019 | 46.41 | 47.00 | 45.91 | 46.35 | 1,065,808 | +0.07(+0.15%) |
Oct 09, 2019 | 46.73 | 46.73 | 45.35 | 46.28 | 1,179,993 | -0.02(-0.04%) |
Oct 08, 2019 | 47.50 | 47.81 | 46.10 | 46.30 | 1,163,325 | -1.40(-2.93%) |
Oct 07, 2019 | 47.38 | 48.27 | 47.01 | 47.70 | 749,827 | -0.07(-0.15%) |
Oct 04, 2019 | 47.55 | 48.15 | 46.98 | 47.77 | 886,509 | +0.36(+0.75%) |
Oct 03, 2019 | 47.96 | 47.96 | 45.25 | 47.41 | 2,453,588 | -0.86(-1.79%) |
Oct 02, 2019 | 48.87 | 48.89 | 48.02 | 48.28 | 864,794 | -0.94(-1.90%) |