Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.08 | 45.44 | 44.36 | 44.65 | 6,457,090 | -0.92(-2.03%) |
Jan 30, 2020 | 44.42 | 45.62 | 44.34 | 45.57 | 3,353,706 | +0.84(+1.89%) |
Jan 29, 2020 | 44.94 | 45.17 | 44.71 | 44.73 | 3,336,911 | -0.05(-0.12%) |
Jan 28, 2020 | 44.77 | 45.24 | 44.68 | 44.78 | 4,651,190 | +0.25(+0.56%) |
Jan 27, 2020 | 44.51 | 44.72 | 44.32 | 44.53 | 4,091,485 | -0.83(-1.82%) |
Jan 24, 2020 | 45.90 | 45.90 | 44.86 | 45.36 | 3,632,549 | -0.49(-1.07%) |
Jan 23, 2020 | 45.95 | 46.15 | 45.53 | 45.85 | 3,722,714 | -0.58(-1.24%) |
Jan 22, 2020 | 46.07 | 46.59 | 45.87 | 46.43 | 4,887,167 | +0.52(+1.14%) |
Jan 21, 2020 | 46.68 | 46.82 | 45.82 | 45.90 | 4,744,871 | -1.09(-2.33%) |
Jan 17, 2020 | 46.67 | 47.15 | 46.67 | 46.99 | 6,549,733 | +0.48(+1.03%) |
Jan 16, 2020 | 46.30 | 46.71 | 46.30 | 46.51 | 4,302,588 | +0.52(+1.12%) |
Jan 15, 2020 | 46.20 | 46.49 | 45.66 | 46.00 | 4,609,588 | -0.50(-1.07%) |
Jan 14, 2020 | 46.70 | 47.17 | 46.35 | 46.50 | 5,940,182 | -0.25(-0.53%) |
Jan 13, 2020 | 46.27 | 46.75 | 46.03 | 46.75 | 6,798,487 | +0.52(+1.13%) |
Jan 10, 2020 | 46.46 | 46.76 | 46.09 | 46.22 | 6,172,070 | -0.22(-0.48%) |
Jan 09, 2020 | 46.26 | 46.45 | 45.89 | 46.44 | 3,624,468 | +0.51(+1.10%) |
Jan 08, 2020 | 45.40 | 46.42 | 45.40 | 45.94 | 5,439,407 | +0.53(+1.17%) |
Jan 07, 2020 | 45.62 | 45.69 | 45.06 | 45.40 | 5,155,703 | -0.26(-0.56%) |
Jan 06, 2020 | 45.42 | 45.87 | 45.34 | 45.66 | 3,039,017 | +0.04(+0.08%) |
Jan 03, 2020 | 45.51 | 45.72 | 45.25 | 45.63 | 2,655,127 | -0.36(-0.77%) |
Jan 02, 2020 | 45.87 | 46.08 | 45.52 | 45.98 | 3,494,811 | +0.38(+0.84%) |
Dec 31, 2019 | 45.31 | 45.63 | 45.20 | 45.60 | 3,278,412 | +0.29(+0.65%) |
Dec 30, 2019 | 45.50 | 45.51 | 45.11 | 45.31 | 3,046,421 | -0.06(-0.14%) |
Dec 27, 2019 | 45.09 | 45.38 | 44.93 | 45.37 | 2,673,250 | +0.40(+0.89%) |
Dec 26, 2019 | 45.35 | 45.48 | 44.92 | 44.97 | 3,164,356 | -0.28(-0.63%) |
Dec 24, 2019 | 45.12 | 45.71 | 45.12 | 45.25 | 1,281,692 | -0.03(-0.06%) |
Dec 23, 2019 | 45.79 | 45.84 | 45.05 | 45.28 | 4,699,689 | -0.51(-1.11%) |
Dec 20, 2019 | 46.28 | 46.36 | 45.76 | 45.79 | 8,268,525 | -0.35(-0.75%) |
Dec 19, 2019 | 45.97 | 46.27 | 45.71 | 46.13 | 5,058,695 | -0.04(-0.08%) |
Dec 18, 2019 | 45.97 | 46.51 | 45.81 | 46.17 | 5,729,687 | +0.16(+0.35%) |
Dec 17, 2019 | 46.04 | 46.53 | 45.94 | 46.01 | 3,668,027 | -0.10(-0.21%) |
Dec 16, 2019 | 46.19 | 46.47 | 45.97 | 46.11 | 6,593,045 | +0.27(+0.58%) |
Dec 13, 2019 | 45.44 | 46.22 | 45.41 | 45.84 | 5,984,983 | +0.51(+1.12%) |
Dec 12, 2019 | 44.80 | 45.68 | 44.66 | 45.33 | 6,844,331 | +0.55(+1.23%) |
Dec 11, 2019 | 45.15 | 45.22 | 44.66 | 44.78 | 4,967,694 | -0.31(-0.69%) |
Dec 10, 2019 | 45.51 | 45.77 | 45.06 | 45.09 | 5,249,598 | -0.44(-0.97%) |
Dec 09, 2019 | 45.66 | 46.37 | 45.46 | 45.53 | 4,192,466 | -0.25(-0.54%) |
Dec 06, 2019 | 45.67 | 46.01 | 45.15 | 45.78 | 7,625,583 | +0.64(+1.41%) |
Dec 05, 2019 | 45.19 | 45.48 | 44.98 | 45.15 | 3,547,034 | +0.03(+0.06%) |
Dec 04, 2019 | 45.44 | 45.76 | 45.11 | 45.12 | 4,772,261 | -0.05(-0.12%) |
Dec 03, 2019 | 45.20 | 45.36 | 44.44 | 45.17 | 6,640,856 | -0.43(-0.95%) |
Dec 02, 2019 | 46.56 | 46.58 | 45.60 | 45.60 | 4,735,932 | -0.88(-1.90%) |
Nov 29, 2019 | 46.65 | 46.94 | 46.43 | 46.49 | 3,245,953 | -0.20(-0.43%) |
Nov 27, 2019 | 46.96 | 47.13 | 46.58 | 46.69 | 4,271,450 | -0.25(-0.53%) |
Nov 26, 2019 | 47.06 | 47.43 | 46.73 | 46.94 | 8,153,096 | -0.12(-0.26%) |
Nov 25, 2019 | 47.10 | 47.43 | 46.96 | 47.06 | 3,480,814 | +0.01(+0.02%) |
Nov 22, 2019 | 46.21 | 47.08 | 46.11 | 47.05 | 5,122,840 | +0.96(+2.09%) |
Nov 21, 2019 | 46.75 | 46.79 | 46.08 | 46.09 | 4,913,553 | -0.64(-1.36%) |
Nov 20, 2019 | 47.11 | 47.16 | 46.47 | 46.73 | 5,769,680 | -0.42(-0.90%) |
Nov 19, 2019 | 47.88 | 47.94 | 47.15 | 47.15 | 3,845,132 | -0.65(-1.37%) |
Nov 18, 2019 | 47.36 | 47.81 | 47.23 | 47.80 | 2,717,048 | +0.19(+0.41%) |
Nov 15, 2019 | 48.09 | 48.48 | 47.38 | 47.61 | 3,855,950 | -0.23(-0.48%) |
Nov 14, 2019 | 48.31 | 48.53 | 47.56 | 47.84 | 3,929,510 | -0.47(-0.97%) |
Nov 13, 2019 | 48.66 | 48.75 | 48.27 | 48.31 | 3,101,253 | -0.61(-1.25%) |
Nov 12, 2019 | 48.84 | 49.22 | 48.60 | 48.92 | 3,582,605 | +0.01(+0.02%) |
Nov 11, 2019 | 48.93 | 49.47 | 48.81 | 48.91 | 2,909,883 | -0.45(-0.91%) |
Nov 08, 2019 | 49.12 | 49.38 | 48.59 | 49.36 | 3,115,798 | +0.28(+0.58%) |
Nov 07, 2019 | 49.18 | 49.73 | 49.04 | 49.07 | 3,716,369 | +0.06(+0.13%) |
Nov 06, 2019 | 48.47 | 49.05 | 48.21 | 49.01 | 4,228,706 | +0.63(+1.30%) |
Nov 05, 2019 | 48.75 | 48.75 | 47.90 | 48.39 | 4,918,982 | -0.11(-0.22%) |
Nov 04, 2019 | 47.74 | 48.89 | 47.61 | 48.49 | 5,245,525 | +1.03(+2.18%) |