Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.05 | 40.32 | 39.27 | 39.37 | 3,024,220 | -0.70(-1.75%) |
Jan 30, 2020 | 39.89 | 40.51 | 39.00 | 40.07 | 2,380,313 | -0.57(-1.41%) |
Jan 29, 2020 | 41.84 | 42.53 | 40.51 | 40.65 | 2,744,077 | -1.08(-2.59%) |
Jan 28, 2020 | 41.04 | 42.46 | 40.78 | 41.73 | 6,962,804 | +1.54(+3.83%) |
Jan 27, 2020 | 41.07 | 41.49 | 40.10 | 40.19 | 3,750,514 | -1.49(-3.57%) |
Jan 24, 2020 | 42.88 | 43.14 | 41.46 | 41.67 | 2,436,955 | -1.17(-2.74%) |
Jan 23, 2020 | 42.58 | 43.12 | 42.28 | 42.85 | 2,340,140 | +0.19(+0.45%) |
Jan 22, 2020 | 43.41 | 44.17 | 42.65 | 42.65 | 2,335,986 | -0.48(-1.11%) |
Jan 21, 2020 | 42.97 | 43.45 | 42.06 | 43.13 | 2,903,272 | +0.08(+0.19%) |
Jan 17, 2020 | 43.86 | 43.98 | 43.02 | 43.05 | 1,979,413 | -0.64(-1.47%) |
Jan 16, 2020 | 43.11 | 43.75 | 43.11 | 43.69 | 1,840,137 | +0.94(+2.19%) |
Jan 15, 2020 | 43.19 | 43.31 | 42.36 | 42.76 | 2,868,043 | -0.58(-1.33%) |
Jan 14, 2020 | 44.41 | 44.55 | 43.30 | 43.33 | 2,350,132 | -1.19(-2.68%) |
Jan 13, 2020 | 43.82 | 44.57 | 43.70 | 44.53 | 1,578,598 | +0.84(+1.93%) |
Jan 10, 2020 | 43.24 | 44.03 | 43.07 | 43.68 | 1,861,021 | +0.52(+1.21%) |
Jan 09, 2020 | 43.57 | 43.59 | 42.81 | 43.16 | 1,161,885 | -0.19(-0.44%) |
Jan 08, 2020 | 43.50 | 43.86 | 43.29 | 43.35 | 1,220,041 | -0.06(-0.15%) |
Jan 07, 2020 | 43.48 | 43.79 | 43.24 | 43.42 | 963,593 | -0.29(-0.67%) |
Jan 06, 2020 | 43.23 | 43.73 | 42.89 | 43.71 | 1,186,517 | +0.28(+0.63%) |
Jan 03, 2020 | 43.26 | 43.57 | 42.88 | 43.43 | 962,833 | -0.39(-0.88%) |
Jan 02, 2020 | 43.95 | 44.01 | 43.31 | 43.82 | 1,191,740 | +0.12(+0.27%) |
Dec 31, 2019 | 43.66 | 44.05 | 43.58 | 43.70 | 615,507 | +0.06(+0.15%) |
Dec 30, 2019 | 43.89 | 44.09 | 43.60 | 43.64 | 635,454 | -0.22(-0.50%) |
Dec 27, 2019 | 43.91 | 44.06 | 43.74 | 43.86 | 685,822 | +0.06(+0.15%) |
Dec 26, 2019 | 43.58 | 43.81 | 43.31 | 43.79 | 766,531 | +0.22(+0.51%) |
Dec 24, 2019 | 43.21 | 43.69 | 43.15 | 43.57 | 466,481 | +0.33(+0.76%) |
Dec 23, 2019 | 43.75 | 43.78 | 43.12 | 43.24 | 1,214,092 | -0.26(-0.59%) |
Dec 20, 2019 | 43.81 | 43.84 | 43.41 | 43.50 | 1,992,386 | +0.06(+0.15%) |
Dec 19, 2019 | 43.24 | 43.72 | 43.06 | 43.43 | 1,116,708 | +0.20(+0.47%) |
Dec 18, 2019 | 42.96 | 43.30 | 42.48 | 43.23 | 1,592,654 | +0.29(+0.68%) |
Dec 17, 2019 | 42.44 | 43.14 | 42.33 | 42.94 | 1,471,525 | +0.57(+1.34%) |
Dec 16, 2019 | 42.93 | 43.16 | 42.34 | 42.37 | 1,192,922 | -0.30(-0.71%) |
Dec 13, 2019 | 43.21 | 43.83 | 42.44 | 42.67 | 2,102,928 | -0.25(-0.58%) |
Dec 12, 2019 | 41.74 | 43.01 | 41.52 | 42.92 | 2,189,781 | +1.16(+2.79%) |
Dec 11, 2019 | 41.76 | 41.91 | 41.23 | 41.76 | 2,070,178 | +0.12(+0.29%) |
Dec 10, 2019 | 41.71 | 41.88 | 41.19 | 41.64 | 2,624,886 | +0.01(+0.02%) |
Dec 09, 2019 | 42.47 | 42.56 | 41.60 | 41.63 | 2,144,068 | -1.29(-3.01%) |
Dec 06, 2019 | 43.19 | 43.57 | 42.88 | 42.92 | 1,471,069 | -0.10(-0.23%) |
Dec 05, 2019 | 42.66 | 43.10 | 42.20 | 43.02 | 4,396,647 | +0.49(+1.14%) |
Dec 04, 2019 | 42.94 | 43.47 | 42.36 | 42.53 | 2,013,119 | -0.30(-0.71%) |
Dec 03, 2019 | 43.03 | 43.43 | 42.68 | 42.84 | 1,299,401 | -0.58(-1.33%) |
Dec 02, 2019 | 44.49 | 44.65 | 43.41 | 43.42 | 1,544,838 | -0.98(-2.21%) |
Nov 29, 2019 | 44.70 | 44.88 | 44.31 | 44.40 | 512,813 | -0.31(-0.70%) |
Nov 27, 2019 | 44.66 | 45.07 | 44.60 | 44.71 | 1,130,283 | +0.04(+0.10%) |
Nov 26, 2019 | 44.80 | 44.80 | 44.33 | 44.66 | 1,152,479 | -0.06(-0.14%) |
Nov 25, 2019 | 44.23 | 44.95 | 44.23 | 44.73 | 1,225,132 | +0.51(+1.16%) |
Nov 22, 2019 | 44.53 | 44.53 | 43.83 | 44.21 | 1,189,043 | -0.23(-0.52%) |
Nov 21, 2019 | 44.10 | 44.62 | 44.00 | 44.44 | 1,000,861 | +0.33(+0.75%) |
Nov 20, 2019 | 44.09 | 44.53 | 43.82 | 44.11 | 1,440,637 | -0.17(-0.37%) |
Nov 19, 2019 | 45.24 | 45.33 | 44.06 | 44.28 | 2,027,925 | -0.90(-1.99%) |
Nov 18, 2019 | 46.30 | 46.64 | 44.99 | 45.18 | 1,426,032 | -1.40(-3.01%) |
Nov 15, 2019 | 47.64 | 47.76 | 46.46 | 46.58 | 1,253,363 | -0.68(-1.44%) |
Nov 14, 2019 | 47.30 | 47.59 | 47.12 | 47.26 | 891,343 | -0.24(-0.50%) |
Nov 13, 2019 | 47.53 | 47.72 | 47.18 | 47.50 | 493,153 | -0.25(-0.52%) |
Nov 12, 2019 | 47.58 | 48.03 | 47.34 | 47.75 | 1,000,708 | +0.28(+0.58%) |
Nov 11, 2019 | 47.52 | 47.83 | 47.30 | 47.47 | 874,113 | -0.30(-0.63%) |
Nov 08, 2019 | 47.62 | 47.88 | 47.43 | 47.77 | 1,068,798 | +0.19(+0.41%) |
Nov 07, 2019 | 48.12 | 48.26 | 47.38 | 47.58 | 716,614 | -0.15(-0.31%) |
Nov 06, 2019 | 47.44 | 47.76 | 47.05 | 47.73 | 1,190,063 | +0.13(+0.27%) |
Nov 05, 2019 | 46.78 | 47.64 | 46.73 | 47.60 | 2,332,935 | +0.94(+2.03%) |
Nov 04, 2019 | 46.51 | 46.75 | 46.22 | 46.65 | 1,179,332 | +0.53(+1.15%) |