Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.29 | 43.32 | 42.37 | 42.57 | 5,774,407 | -1.06(-2.43%) |
Jan 30, 2020 | 43.32 | 43.68 | 43.01 | 43.63 | 3,599,765 | -0.03(-0.07%) |
Jan 29, 2020 | 44.30 | 44.79 | 43.58 | 43.66 | 4,159,919 | -0.38(-0.86%) |
Jan 28, 2020 | 43.79 | 44.48 | 43.01 | 44.04 | 5,597,094 | +0.92(+2.13%) |
Jan 27, 2020 | 43.21 | 43.52 | 42.94 | 43.12 | 4,128,542 | -0.93(-2.11%) |
Jan 24, 2020 | 44.30 | 44.32 | 43.73 | 44.05 | 2,685,856 | -0.46(-1.04%) |
Jan 23, 2020 | 44.01 | 44.61 | 43.42 | 44.51 | 2,094,838 | +0.38(+0.86%) |
Jan 22, 2020 | 44.67 | 44.69 | 44.07 | 44.14 | 1,727,906 | -0.34(-0.77%) |
Jan 21, 2020 | 45.02 | 45.02 | 44.32 | 44.48 | 2,663,510 | -0.56(-1.25%) |
Jan 17, 2020 | 45.20 | 45.45 | 44.88 | 45.04 | 3,000,865 | -0.02(-0.05%) |
Jan 16, 2020 | 44.69 | 45.07 | 44.43 | 45.06 | 2,319,155 | +0.63(+1.42%) |
Jan 15, 2020 | 44.68 | 44.76 | 44.32 | 44.43 | 2,551,972 | -0.42(-0.95%) |
Jan 14, 2020 | 45.15 | 45.31 | 44.77 | 44.86 | 2,509,241 | +0.08(+0.18%) |
Jan 13, 2020 | 44.70 | 44.81 | 44.40 | 44.78 | 1,888,257 | +0.14(+0.32%) |
Jan 10, 2020 | 45.07 | 45.17 | 44.58 | 44.63 | 2,101,512 | -0.37(-0.82%) |
Jan 09, 2020 | 45.23 | 45.41 | 44.50 | 45.00 | 3,194,350 | -0.29(-0.65%) |
Jan 08, 2020 | 44.88 | 45.43 | 44.31 | 45.29 | 3,195,260 | +0.60(+1.33%) |
Jan 07, 2020 | 44.63 | 44.80 | 44.33 | 44.70 | 3,034,599 | -0.30(-0.66%) |
Jan 06, 2020 | 44.90 | 45.04 | 44.41 | 45.00 | 3,138,750 | -0.17(-0.37%) |
Jan 03, 2020 | 44.92 | 45.22 | 44.55 | 45.16 | 2,797,425 | -0.45(-0.98%) |
Jan 02, 2020 | 45.43 | 45.70 | 45.10 | 45.61 | 3,018,243 | +0.24(+0.52%) |
Dec 31, 2019 | 45.37 | 45.62 | 45.15 | 45.37 | 1,823,460 | +0.07(+0.16%) |
Dec 30, 2019 | 45.50 | 45.58 | 45.09 | 45.30 | 1,368,222 | -0.25(-0.55%) |
Dec 27, 2019 | 45.75 | 45.80 | 45.43 | 45.55 | 1,207,040 | -0.06(-0.13%) |
Dec 26, 2019 | 45.67 | 45.70 | 45.25 | 45.61 | 894,649 | +0.01(+0.03%) |
Dec 24, 2019 | 45.66 | 45.66 | 45.37 | 45.60 | 575,627 | -0.03(-0.08%) |
Dec 23, 2019 | 45.87 | 46.15 | 45.54 | 45.63 | 2,007,781 | -0.36(-0.77%) |
Dec 20, 2019 | 46.02 | 46.04 | 45.42 | 45.99 | 8,950,645 | +0.28(+0.60%) |
Dec 19, 2019 | 46.26 | 46.39 | 45.55 | 45.71 | 2,977,395 | -0.36(-0.78%) |
Dec 18, 2019 | 45.83 | 46.15 | 45.65 | 46.07 | 3,199,693 | +0.26(+0.57%) |
Dec 17, 2019 | 46.14 | 46.35 | 45.76 | 45.81 | 4,131,963 | -0.37(-0.81%) |
Dec 16, 2019 | 46.15 | 46.51 | 46.06 | 46.19 | 3,427,616 | +0.45(+0.99%) |
Dec 13, 2019 | 46.09 | 46.43 | 45.48 | 45.73 | 2,593,310 | -0.52(-1.13%) |
Dec 12, 2019 | 45.41 | 46.39 | 45.28 | 46.26 | 2,951,969 | +0.86(+1.90%) |
Dec 11, 2019 | 45.45 | 45.63 | 45.19 | 45.39 | 2,059,146 | +0.11(+0.25%) |
Dec 10, 2019 | 45.22 | 45.37 | 44.91 | 45.28 | 2,531,369 | +0.07(+0.16%) |
Dec 09, 2019 | 45.22 | 45.27 | 44.94 | 45.21 | 1,655,309 | -0.03(-0.06%) |
Dec 06, 2019 | 45.21 | 45.48 | 45.16 | 45.24 | 1,631,264 | +0.56(+1.26%) |
Dec 05, 2019 | 44.63 | 44.76 | 44.36 | 44.67 | 2,839,135 | +0.15(+0.34%) |
Dec 04, 2019 | 44.80 | 45.17 | 44.52 | 44.52 | 2,409,906 | -0.14(-0.31%) |
Dec 03, 2019 | 44.40 | 44.74 | 43.99 | 44.66 | 2,982,055 | -0.34(-0.76%) |
Dec 02, 2019 | 45.59 | 45.72 | 44.98 | 45.00 | 2,683,095 | -0.37(-0.82%) |
Nov 29, 2019 | 45.51 | 45.73 | 45.33 | 45.38 | 1,512,913 | -0.44(-0.96%) |
Nov 27, 2019 | 45.54 | 45.87 | 45.17 | 45.82 | 1,997,074 | +0.21(+0.47%) |
Nov 26, 2019 | 45.53 | 45.63 | 45.13 | 45.60 | 2,615,612 | +0.14(+0.32%) |
Nov 25, 2019 | 45.00 | 45.55 | 44.71 | 45.46 | 2,561,226 | +0.60(+1.34%) |
Nov 22, 2019 | 44.60 | 44.89 | 44.47 | 44.86 | 1,864,020 | +0.36(+0.81%) |
Nov 21, 2019 | 44.21 | 44.61 | 44.04 | 44.50 | 2,805,695 | +0.52(+1.19%) |
Nov 20, 2019 | 44.06 | 44.31 | 43.71 | 43.97 | 1,896,652 | -0.32(-0.73%) |
Nov 19, 2019 | 44.57 | 44.78 | 44.06 | 44.30 | 1,999,497 | -0.33(-0.75%) |
Nov 18, 2019 | 44.36 | 44.71 | 44.17 | 44.63 | 2,017,804 | -0.11(-0.24%) |
Nov 15, 2019 | 44.75 | 44.88 | 44.44 | 44.74 | 2,341,187 | +0.38(+0.87%) |
Nov 14, 2019 | 44.77 | 44.77 | 44.20 | 44.35 | 2,132,656 | +0.22(+0.49%) |
Nov 13, 2019 | 44.13 | 44.22 | 43.63 | 44.13 | 2,365,051 | -0.16(-0.37%) |
Nov 12, 2019 | 44.56 | 44.60 | 44.21 | 44.30 | 2,154,909 | -0.27(-0.61%) |
Nov 11, 2019 | 44.38 | 44.70 | 44.30 | 44.57 | 1,511,002 | -0.09(-0.19%) |
Nov 08, 2019 | 44.25 | 44.67 | 44.12 | 44.65 | 1,972,149 | +0.29(+0.65%) |
Nov 07, 2019 | 44.43 | 44.75 | 44.20 | 44.36 | 3,353,835 | +0.11(+0.24%) |
Nov 06, 2019 | 44.13 | 44.32 | 43.62 | 44.26 | 2,337,599 | +0.01(+0.01%) |
Nov 05, 2019 | 44.08 | 44.63 | 43.65 | 44.25 | 3,498,468 | +0.21(+0.47%) |
Nov 04, 2019 | 43.54 | 44.11 | 43.38 | 44.05 | 3,349,262 | +0.69(+1.60%) |