Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.69 | 45.00 | 44.61 | 44.62 | 541,383 | -0.07(-0.17%) |
Dec 30, 2019 | 45.07 | 45.07 | 44.64 | 44.69 | 452,099 | -0.28(-0.62%) |
Dec 27, 2019 | 45.18 | 45.32 | 44.94 | 44.97 | 344,171 | -0.12(-0.27%) |
Dec 26, 2019 | 44.89 | 45.18 | 44.76 | 45.09 | 441,891 | +0.25(+0.56%) |
Dec 24, 2019 | 45.23 | 45.32 | 44.84 | 44.84 | 250,060 | -0.37(-0.82%) |
Dec 23, 2019 | 45.34 | 45.72 | 44.79 | 45.21 | 1,141,028 | +0.01(+0.02%) |
Dec 20, 2019 | 45.19 | 45.52 | 44.97 | 45.20 | 1,173,087 | +0.21(+0.47%) |
Dec 19, 2019 | 45.01 | 45.08 | 44.62 | 44.99 | 1,031,119 | +0.02(+0.04%) |
Dec 18, 2019 | 45.25 | 45.25 | 44.67 | 44.97 | 1,136,426 | -0.28(-0.61%) |
Dec 17, 2019 | 45.40 | 45.53 | 45.16 | 45.25 | 953,577 | -0.12(-0.26%) |
Dec 16, 2019 | 45.53 | 45.70 | 45.25 | 45.37 | 831,625 | +0.19(+0.43%) |
Dec 13, 2019 | 45.49 | 45.89 | 44.90 | 45.17 | 1,424,880 | -0.52(-1.13%) |
Dec 12, 2019 | 44.81 | 45.89 | 44.65 | 45.69 | 1,447,763 | +1.01(+2.25%) |
Dec 11, 2019 | 44.43 | 44.81 | 44.11 | 44.68 | 792,591 | +0.30(+0.69%) |
Dec 10, 2019 | 44.33 | 44.87 | 43.89 | 44.38 | 1,034,653 | +0.09(+0.21%) |
Dec 09, 2019 | 43.98 | 44.41 | 43.85 | 44.29 | 483,256 | +0.13(+0.29%) |
Dec 06, 2019 | 44.38 | 44.69 | 44.13 | 44.16 | 542,899 | +0.37(+0.84%) |
Dec 05, 2019 | 43.67 | 44.10 | 43.44 | 43.79 | 634,325 | +0.30(+0.68%) |
Dec 04, 2019 | 44.15 | 44.33 | 43.44 | 43.49 | 863,904 | -0.29(-0.65%) |
Dec 03, 2019 | 43.72 | 43.85 | 43.24 | 43.78 | 1,407,886 | -0.50(-1.13%) |
Dec 02, 2019 | 44.78 | 45.01 | 44.19 | 44.28 | 1,134,242 | -0.42(-0.93%) |
Nov 29, 2019 | 44.88 | 45.02 | 44.67 | 44.69 | 698,957 | -0.35(-0.78%) |
Nov 27, 2019 | 45.09 | 45.35 | 44.83 | 45.04 | 1,303,045 | -0.03(-0.06%) |
Nov 26, 2019 | 45.01 | 45.21 | 44.64 | 45.07 | 1,635,045 | +0.63(+1.41%) |
Nov 25, 2019 | 43.71 | 44.54 | 43.58 | 44.44 | 1,129,471 | +0.81(+1.86%) |
Nov 22, 2019 | 42.48 | 43.70 | 42.27 | 43.63 | 2,069,688 | +1.19(+2.81%) |
Nov 21, 2019 | 42.18 | 42.72 | 41.92 | 42.44 | 942,135 | +0.48(+1.14%) |
Nov 20, 2019 | 42.36 | 42.52 | 41.50 | 41.96 | 1,539,549 | -0.56(-1.32%) |
Nov 19, 2019 | 43.06 | 43.15 | 42.44 | 42.52 | 1,637,149 | +0.17(+0.39%) |
Nov 18, 2019 | 42.51 | 42.71 | 41.70 | 42.36 | 820,557 | -0.51(-1.18%) |
Nov 15, 2019 | 43.33 | 43.59 | 42.42 | 42.86 | 5,432,242 | -0.13(-0.30%) |
Nov 14, 2019 | 41.84 | 43.05 | 41.47 | 42.99 | 2,368,747 | +1.95(+4.75%) |
Nov 13, 2019 | 40.83 | 41.27 | 40.40 | 41.04 | 1,241,509 | -0.10(-0.25%) |
Nov 12, 2019 | 41.83 | 41.97 | 41.10 | 41.15 | 1,270,365 | -0.75(-1.78%) |
Nov 11, 2019 | 42.75 | 42.75 | 41.69 | 41.89 | 743,595 | -1.13(-2.63%) |
Nov 08, 2019 | 42.14 | 43.03 | 42.02 | 43.02 | 1,859,671 | +0.71(+1.67%) |
Nov 07, 2019 | 41.75 | 42.31 | 41.61 | 42.31 | 2,228,586 | +0.98(+2.36%) |
Nov 06, 2019 | 41.36 | 41.42 | 40.93 | 41.34 | 741,211 | -0.13(-0.31%) |
Nov 05, 2019 | 41.22 | 41.69 | 41.17 | 41.47 | 988,151 | +0.52(+1.28%) |
Nov 04, 2019 | 40.89 | 41.18 | 40.50 | 40.94 | 1,269,405 | +0.42(+1.04%) |
Nov 01, 2019 | 40.29 | 40.69 | 39.96 | 40.52 | 1,403,175 | +0.39(+0.96%) |
Oct 31, 2019 | 42.32 | 42.57 | 39.21 | 40.13 | 1,702,699 | -2.69(-6.28%) |
Oct 30, 2019 | 43.22 | 43.34 | 42.49 | 42.82 | 947,044 | -0.40(-0.94%) |
Oct 29, 2019 | 42.90 | 43.37 | 42.81 | 43.23 | 702,501 | +0.11(+0.26%) |
Oct 28, 2019 | 43.13 | 43.50 | 42.96 | 43.11 | 1,043,831 | +0.25(+0.58%) |
Oct 25, 2019 | 42.26 | 43.05 | 42.26 | 42.87 | 917,665 | +0.67(+1.59%) |
Oct 24, 2019 | 42.55 | 42.85 | 41.89 | 42.19 | 583,608 | -0.20(-0.48%) |
Oct 23, 2019 | 42.53 | 42.71 | 42.16 | 42.40 | 854,942 | -0.11(-0.26%) |
Oct 22, 2019 | 41.62 | 42.59 | 41.47 | 42.51 | 834,386 | +0.83(+1.99%) |
Oct 21, 2019 | 41.83 | 42.05 | 41.39 | 41.68 | 890,195 | +0.19(+0.47%) |
Oct 18, 2019 | 41.37 | 41.64 | 41.25 | 41.49 | 637,638 | -0.02(-0.04%) |
Oct 17, 2019 | 41.02 | 41.66 | 40.84 | 41.50 | 792,468 | +0.72(+1.76%) |
Oct 16, 2019 | 41.10 | 41.59 | 40.77 | 40.79 | 816,721 | -0.29(-0.72%) |
Oct 15, 2019 | 40.74 | 41.28 | 40.39 | 41.08 | 845,794 | +0.28(+0.68%) |
Oct 14, 2019 | 40.77 | 40.84 | 40.47 | 40.80 | 894,861 | -0.24(-0.58%) |
Oct 11, 2019 | 40.80 | 41.55 | 40.80 | 41.04 | 1,193,562 | +0.82(+2.04%) |
Oct 10, 2019 | 39.99 | 40.57 | 39.84 | 40.23 | 861,876 | +0.33(+0.83%) |
Oct 09, 2019 | 39.69 | 39.99 | 39.31 | 39.89 | 1,207,967 | +0.65(+1.67%) |
Oct 08, 2019 | 39.87 | 40.06 | 39.24 | 39.24 | 794,817 | -1.15(-2.85%) |
Oct 07, 2019 | 40.51 | 40.81 | 40.22 | 40.39 | 988,759 | -0.29(-0.72%) |
Oct 04, 2019 | 40.61 | 40.88 | 40.20 | 40.69 | 1,180,740 | +0.17(+0.43%) |
Oct 03, 2019 | 40.29 | 40.63 | 39.63 | 40.51 | 1,162,550 | +0.13(+0.32%) |
Oct 02, 2019 | 41.25 | 41.36 | 40.09 | 40.38 | 1,154,102 | -1.37(-3.28%) |