Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.14 | 44.31 | 43.42 | 43.56 | 1,450,300 | -1.09(-2.44%) |
Jan 30, 2020 | 44.39 | 44.89 | 44.05 | 44.65 | 1,689,130 | -0.17(-0.38%) |
Jan 29, 2020 | 44.79 | 45.21 | 44.75 | 44.82 | 830,401 | +0.10(+0.22%) |
Jan 28, 2020 | 44.04 | 44.84 | 43.87 | 44.72 | 1,889,170 | +1.01(+2.31%) |
Jan 27, 2020 | 43.63 | 43.92 | 43.12 | 43.71 | 2,073,709 | -0.92(-2.06%) |
Jan 24, 2020 | 44.98 | 44.98 | 44.15 | 44.63 | 1,542,000 | -0.28(-0.62%) |
Jan 23, 2020 | 44.77 | 45.17 | 44.14 | 44.91 | 1,251,625 | -0.36(-0.80%) |
Jan 22, 2020 | 45.71 | 45.87 | 45.12 | 45.27 | 2,030,861 | -0.38(-0.83%) |
Jan 21, 2020 | 46.51 | 46.72 | 45.63 | 45.65 | 1,419,535 | -1.25(-2.67%) |
Jan 17, 2020 | 47.03 | 47.26 | 46.78 | 46.90 | 1,000,500 | -0.10(-0.21%) |
Jan 16, 2020 | 47.14 | 47.48 | 46.82 | 47.00 | 1,023,596 | +0.26(+0.56%) |
Jan 15, 2020 | 47.11 | 47.27 | 46.60 | 46.74 | 707,061 | -0.71(-1.50%) |
Jan 14, 2020 | 47.80 | 47.99 | 47.28 | 47.45 | 1,122,559 | -0.41(-0.86%) |
Jan 13, 2020 | 47.74 | 48.12 | 47.72 | 47.86 | 848,982 | +0.28(+0.59%) |
Jan 10, 2020 | 47.83 | 48.03 | 47.47 | 47.58 | 856,900 | -0.27(-0.56%) |
Jan 09, 2020 | 47.68 | 47.98 | 47.31 | 47.85 | 1,169,100 | +0.64(+1.36%) |
Jan 08, 2020 | 47.05 | 47.77 | 47.05 | 47.21 | 750,598 | +0.21(+0.45%) |
Jan 07, 2020 | 46.90 | 47.15 | 46.66 | 47.00 | 1,397,295 | +0.03(+0.06%) |
Jan 06, 2020 | 46.50 | 47.08 | 46.33 | 46.97 | 806,569 | -0.09(-0.19%) |
Jan 03, 2020 | 46.72 | 47.11 | 46.52 | 47.06 | 986,800 | -0.49(-1.03%) |
Jan 02, 2020 | 47.33 | 47.58 | 46.93 | 47.55 | 954,084 | +0.52(+1.11%) |
Dec 31, 2019 | 46.92 | 47.38 | 46.84 | 47.03 | 641,900 | +0.07(+0.15%) |
Dec 30, 2019 | 47.24 | 47.40 | 46.94 | 46.96 | 781,287 | -0.07(-0.15%) |
Dec 27, 2019 | 47.29 | 47.29 | 46.95 | 47.03 | 501,900 | -0.25(-0.53%) |
Dec 26, 2019 | 47.07 | 47.42 | 46.81 | 47.28 | 368,789 | +0.32(+0.68%) |
Dec 24, 2019 | 47.48 | 47.57 | 46.86 | 46.96 | 206,100 | -0.36(-0.76%) |
Dec 23, 2019 | 47.81 | 47.81 | 46.68 | 47.32 | 2,044,144 | -0.44(-0.92%) |
Dec 20, 2019 | 47.44 | 47.89 | 47.35 | 47.76 | 2,769,900 | +0.45(+0.95%) |
Dec 19, 2019 | 46.55 | 47.48 | 46.19 | 47.31 | 1,738,629 | +0.84(+1.81%) |
Dec 18, 2019 | 46.80 | 46.80 | 46.45 | 46.47 | 1,615,216 | -0.19(-0.41%) |
Dec 17, 2019 | 46.11 | 46.81 | 46.02 | 46.66 | 2,079,440 | +0.48(+1.04%) |
Dec 16, 2019 | 45.81 | 46.30 | 45.60 | 46.18 | 2,058,983 | +0.86(+1.90%) |
Dec 13, 2019 | 45.47 | 45.94 | 45.24 | 45.32 | 825,500 | +0.03(+0.07%) |
Dec 12, 2019 | 44.09 | 45.45 | 44.04 | 45.29 | 1,336,457 | +1.30(+2.96%) |
Dec 11, 2019 | 44.12 | 44.24 | 43.61 | 43.99 | 1,716,540 | -0.13(-0.29%) |
Dec 10, 2019 | 44.11 | 44.50 | 43.99 | 44.12 | 2,023,497 | -0.10(-0.23%) |
Dec 09, 2019 | 44.15 | 44.41 | 44.01 | 44.22 | 806,559 | -0.14(-0.32%) |
Dec 06, 2019 | 44.35 | 44.88 | 44.14 | 44.36 | 1,127,100 | +0.42(+0.96%) |
Dec 05, 2019 | 44.22 | 44.50 | 43.78 | 43.94 | 872,495 | -0.02(-0.05%) |
Dec 04, 2019 | 43.79 | 44.33 | 43.65 | 43.96 | 952,341 | +0.29(+0.66%) |
Dec 03, 2019 | 43.78 | 43.82 | 43.30 | 43.67 | 1,115,884 | -0.88(-1.98%) |
Dec 02, 2019 | 45.32 | 45.55 | 44.55 | 44.55 | 965,246 | -0.47(-1.04%) |
Nov 29, 2019 | 45.03 | 45.44 | 44.94 | 45.02 | 328,500 | -0.07(-0.16%) |
Nov 27, 2019 | 45.10 | 45.42 | 44.88 | 45.09 | 871,800 | +0.25(+0.56%) |
Nov 26, 2019 | 44.62 | 44.92 | 44.40 | 44.84 | 2,306,489 | +0.26(+0.58%) |
Nov 25, 2019 | 44.20 | 44.72 | 43.86 | 44.58 | 959,828 | +0.35(+0.79%) |
Nov 22, 2019 | 43.65 | 44.48 | 43.50 | 44.23 | 2,196,700 | +0.62(+1.42%) |
Nov 21, 2019 | 44.17 | 44.25 | 43.61 | 43.61 | 820,441 | -0.39(-0.89%) |
Nov 20, 2019 | 43.79 | 44.01 | 43.36 | 44.00 | 1,100,216 | -0.07(-0.16%) |
Nov 19, 2019 | 43.57 | 44.24 | 43.54 | 44.07 | 2,085,466 | +0.55(+1.26%) |
Nov 18, 2019 | 43.74 | 43.79 | 43.19 | 43.52 | 1,171,930 | -0.37(-0.84%) |
Nov 15, 2019 | 44.35 | 44.38 | 43.74 | 43.89 | 1,291,500 | -0.15(-0.34%) |
Nov 14, 2019 | 43.67 | 44.10 | 43.40 | 44.04 | 769,978 | +0.21(+0.48%) |
Nov 13, 2019 | 43.76 | 43.91 | 43.24 | 43.83 | 917,237 | -0.37(-0.84%) |
Nov 12, 2019 | 43.90 | 44.46 | 43.58 | 44.20 | 1,464,052 | +0.55(+1.26%) |
Nov 11, 2019 | 43.44 | 43.88 | 43.29 | 43.65 | 1,582,286 | -0.29(-0.66%) |
Nov 08, 2019 | 44.08 | 44.16 | 43.78 | 43.94 | 735,600 | -0.13(-0.29%) |
Nov 07, 2019 | 43.73 | 44.58 | 43.55 | 44.07 | 2,093,367 | +0.64(+1.47%) |
Nov 06, 2019 | 43.78 | 43.84 | 43.16 | 43.43 | 1,235,900 | -0.52(-1.18%) |
Nov 05, 2019 | 42.60 | 44.56 | 42.60 | 43.95 | 2,117,752 | -0.99(-2.20%) |
Nov 04, 2019 | 44.75 | 45.09 | 44.31 | 44.94 | 1,919,741 | +0.64(+1.44%) |