Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.38 | 48.46 | 47.71 | 47.83 | 10,051,649 | -0.98(-2.01%) |
Jan 30, 2020 | 47.91 | 48.84 | 47.72 | 48.81 | 6,979,227 | +0.49(+1.00%) |
Jan 29, 2020 | 49.03 | 49.23 | 48.29 | 48.32 | 6,565,260 | -0.60(-1.23%) |
Jan 28, 2020 | 48.90 | 49.28 | 48.63 | 48.92 | 6,650,726 | +0.42(+0.87%) |
Jan 27, 2020 | 48.34 | 48.92 | 48.22 | 48.50 | 9,760,478 | -0.86(-1.73%) |
Jan 24, 2020 | 50.22 | 50.31 | 48.87 | 49.36 | 11,349,827 | -0.90(-1.79%) |
Jan 23, 2020 | 49.99 | 50.34 | 49.48 | 50.26 | 6,217,033 | +0.08(+0.16%) |
Jan 22, 2020 | 50.20 | 50.34 | 50.00 | 50.18 | 4,822,691 | +0.04(+0.09%) |
Jan 21, 2020 | 50.43 | 50.67 | 50.12 | 50.13 | 5,696,513 | -0.65(-1.29%) |
Jan 17, 2020 | 51.11 | 51.15 | 50.70 | 50.79 | 9,531,494 | +0.11(+0.23%) |
Jan 16, 2020 | 50.22 | 50.73 | 50.21 | 50.67 | 8,346,154 | +0.71(+1.43%) |
Jan 15, 2020 | 50.17 | 50.35 | 49.72 | 49.96 | 11,767,064 | -0.64(-1.26%) |
Jan 14, 2020 | 50.47 | 50.92 | 50.30 | 50.59 | 5,122,940 | +0.09(+0.17%) |
Jan 13, 2020 | 50.33 | 50.52 | 50.02 | 50.50 | 4,110,650 | +0.26(+0.51%) |
Jan 10, 2020 | 50.72 | 50.77 | 50.13 | 50.25 | 9,208,026 | -0.54(-1.06%) |
Jan 09, 2020 | 50.87 | 50.97 | 50.60 | 50.79 | 6,398,825 | +0.18(+0.35%) |
Jan 08, 2020 | 50.24 | 50.83 | 50.23 | 50.61 | 5,672,634 | +0.37(+0.74%) |
Jan 07, 2020 | 50.45 | 50.49 | 50.01 | 50.24 | 5,238,589 | -0.32(-0.63%) |
Jan 06, 2020 | 50.63 | 50.70 | 50.11 | 50.56 | 6,160,050 | -0.44(-0.87%) |
Jan 03, 2020 | 50.85 | 51.20 | 50.53 | 51.00 | 7,200,596 | -0.56(-1.08%) |
Jan 02, 2020 | 51.60 | 51.61 | 50.99 | 51.55 | 4,318,231 | +0.14(+0.27%) |
Dec 31, 2019 | 51.30 | 51.62 | 51.22 | 51.41 | 2,872,353 | +0.15(+0.29%) |
Dec 30, 2019 | 51.64 | 51.64 | 51.26 | 51.26 | 4,682,224 | -0.03(-0.05%) |
Dec 27, 2019 | 51.67 | 51.67 | 51.24 | 51.29 | 2,465,949 | -0.34(-0.67%) |
Dec 26, 2019 | 51.62 | 51.74 | 51.43 | 51.63 | 1,526,911 | +0.11(+0.21%) |
Dec 24, 2019 | 51.50 | 51.65 | 51.32 | 51.53 | 2,285,351 | +0.12(+0.24%) |
Dec 23, 2019 | 51.75 | 51.90 | 51.33 | 51.40 | 2,926,005 | -0.31(-0.60%) |
Dec 20, 2019 | 51.92 | 52.04 | 51.58 | 51.71 | 6,988,727 | +0.07(+0.13%) |
Dec 19, 2019 | 51.73 | 51.80 | 51.53 | 51.65 | 5,259,141 | -0.08(-0.15%) |
Dec 18, 2019 | 51.99 | 52.09 | 51.63 | 51.73 | 4,282,213 | -0.22(-0.42%) |
Dec 17, 2019 | 51.37 | 52.02 | 51.30 | 51.95 | 8,377,773 | +0.54(+1.04%) |
Dec 16, 2019 | 51.57 | 51.82 | 51.35 | 51.41 | 9,655,650 | +0.36(+0.70%) |
Dec 13, 2019 | 51.31 | 51.77 | 50.71 | 51.05 | 8,845,888 | -0.69(-1.34%) |
Dec 12, 2019 | 49.93 | 51.59 | 49.93 | 51.74 | 8,327,320 | +1.82(+3.65%) |
Dec 11, 2019 | 50.02 | 50.27 | 49.80 | 49.92 | 3,228,742 | -0.13(-0.26%) |
Dec 10, 2019 | 49.80 | 50.21 | 49.70 | 50.05 | 4,334,542 | +0.12(+0.25%) |
Dec 09, 2019 | 49.70 | 50.12 | 49.69 | 49.93 | 5,971,392 | +0.02(+0.04%) |
Dec 06, 2019 | 50.15 | 50.24 | 49.85 | 49.91 | 7,788,148 | +0.70(+1.43%) |
Dec 05, 2019 | 49.23 | 49.37 | 49.02 | 49.21 | 5,558,131 | +0.20(+0.41%) |
Dec 04, 2019 | 48.55 | 49.22 | 48.50 | 49.01 | 5,797,162 | +0.66(+1.36%) |
Dec 03, 2019 | 48.29 | 48.41 | 47.91 | 48.35 | 8,134,275 | -0.68(-1.38%) |
Dec 02, 2019 | 49.72 | 49.85 | 48.97 | 49.02 | 12,586,976 | -0.29(-0.59%) |
Nov 29, 2019 | 49.52 | 49.72 | 49.28 | 49.31 | 1,406,937 | -0.28(-0.57%) |
Nov 27, 2019 | 49.53 | 49.71 | 49.33 | 49.59 | 3,614,305 | +0.33(+0.68%) |
Nov 26, 2019 | 49.45 | 49.49 | 49.14 | 49.26 | 4,958,892 | -0.31(-0.62%) |
Nov 25, 2019 | 49.20 | 49.67 | 49.02 | 49.57 | 5,829,536 | +0.51(+1.04%) |
Nov 22, 2019 | 48.82 | 49.30 | 48.80 | 49.06 | 3,796,941 | +0.35(+0.72%) |
Nov 21, 2019 | 49.00 | 49.11 | 48.44 | 48.71 | 3,308,639 | -0.06(-0.13%) |
Nov 20, 2019 | 48.73 | 49.06 | 48.36 | 48.77 | 6,554,724 | -0.23(-0.47%) |
Nov 19, 2019 | 48.97 | 49.18 | 48.72 | 49.00 | 4,343,620 | +0.16(+0.32%) |
Nov 18, 2019 | 48.93 | 49.01 | 48.56 | 48.84 | 3,959,059 | -0.26(-0.54%) |
Nov 15, 2019 | 49.25 | 49.37 | 48.96 | 49.10 | 4,199,494 | +0.09(+0.18%) |
Nov 14, 2019 | 48.88 | 49.15 | 48.73 | 49.02 | 5,415,068 | -0.07(-0.14%) |
Nov 13, 2019 | 49.04 | 49.37 | 48.80 | 49.09 | 10,369,062 | -0.57(-1.15%) |
Nov 12, 2019 | 49.65 | 49.88 | 49.30 | 49.66 | 4,797,354 | +0.10(+0.19%) |
Nov 11, 2019 | 49.47 | 49.83 | 49.38 | 49.56 | 2,456,233 | -0.26(-0.53%) |
Nov 08, 2019 | 49.67 | 49.95 | 49.45 | 49.82 | 4,639,212 | +0.04(+0.07%) |
Nov 07, 2019 | 49.95 | 50.29 | 49.64 | 49.79 | 5,852,066 | +0.34(+0.69%) |
Nov 06, 2019 | 49.57 | 49.59 | 49.13 | 49.45 | 5,484,501 | -0.27(-0.55%) |
Nov 05, 2019 | 49.43 | 50.06 | 49.41 | 49.72 | 7,942,550 | +0.50(+1.02%) |
Nov 04, 2019 | 48.73 | 49.25 | 48.59 | 49.22 | 7,030,636 | +0.94(+1.94%) |