Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.11 | 39.50 | 38.83 | 38.90 | 962,200 | -0.64(-1.62%) |
Jan 30, 2020 | 39.12 | 39.83 | 38.77 | 39.54 | 800,680 | -0.28(-0.70%) |
Jan 29, 2020 | 40.08 | 40.37 | 39.68 | 39.82 | 521,839 | +0.01(+0.03%) |
Jan 28, 2020 | 39.77 | 40.15 | 39.42 | 39.81 | 778,933 | +0.49(+1.25%) |
Jan 27, 2020 | 39.47 | 39.86 | 39.06 | 39.32 | 836,677 | -1.43(-3.51%) |
Jan 24, 2020 | 41.56 | 41.56 | 40.38 | 40.75 | 895,700 | -0.75(-1.81%) |
Jan 23, 2020 | 40.69 | 41.55 | 39.88 | 41.50 | 908,384 | +0.51(+1.24%) |
Jan 22, 2020 | 41.02 | 41.31 | 40.86 | 40.99 | 812,214 | +0.24(+0.59%) |
Jan 21, 2020 | 40.55 | 41.11 | 40.34 | 40.75 | 917,231 | -0.24(-0.59%) |
Jan 17, 2020 | 40.77 | 41.36 | 40.74 | 40.99 | 608,300 | +0.31(+0.76%) |
Jan 16, 2020 | 40.45 | 41.01 | 40.19 | 40.68 | 975,872 | +0.51(+1.27%) |
Jan 15, 2020 | 39.63 | 40.53 | 39.42 | 40.17 | 942,600 | +0.27(+0.68%) |
Jan 14, 2020 | 39.77 | 40.45 | 39.60 | 39.90 | 997,894 | +0.07(+0.18%) |
Jan 13, 2020 | 39.38 | 39.85 | 39.05 | 39.83 | 1,015,805 | +0.72(+1.84%) |
Jan 10, 2020 | 39.33 | 39.56 | 38.98 | 39.11 | 935,000 | -0.28(-0.71%) |
Jan 09, 2020 | 38.96 | 39.48 | 38.67 | 39.39 | 1,067,991 | +0.93(+2.42%) |
Jan 08, 2020 | 38.28 | 38.93 | 38.04 | 38.46 | 1,000,228 | +0.56(+1.48%) |
Jan 07, 2020 | 37.72 | 38.29 | 37.63 | 37.90 | 877,724 | -0.06(-0.16%) |
Jan 06, 2020 | 38.27 | 38.58 | 37.67 | 37.96 | 1,261,344 | -1.03(-2.64%) |
Jan 03, 2020 | 39.31 | 39.31 | 38.53 | 38.99 | 1,160,700 | -0.23(-0.59%) |
Jan 02, 2020 | 39.78 | 39.84 | 38.70 | 39.22 | 916,858 | -0.01(-0.03%) |
Dec 31, 2019 | 38.85 | 39.52 | 38.74 | 39.23 | 912,800 | +0.38(+0.98%) |
Dec 30, 2019 | 39.90 | 39.90 | 38.81 | 38.85 | 966,522 | -0.64(-1.62%) |
Dec 27, 2019 | 40.06 | 40.16 | 39.43 | 39.49 | 737,400 | -0.57(-1.42%) |
Dec 26, 2019 | 40.47 | 40.78 | 39.99 | 40.06 | 1,342,442 | -0.44(-1.09%) |
Dec 24, 2019 | 40.83 | 41.11 | 40.48 | 40.50 | 370,700 | -0.35(-0.86%) |
Dec 23, 2019 | 41.25 | 41.41 | 40.72 | 40.85 | 1,100,009 | -0.45(-1.09%) |
Dec 20, 2019 | 42.23 | 42.25 | 41.28 | 41.30 | 2,187,500 | -0.72(-1.71%) |
Dec 19, 2019 | 42.43 | 42.52 | 41.84 | 42.02 | 1,267,693 | -0.32(-0.76%) |
Dec 18, 2019 | 42.83 | 43.12 | 42.32 | 42.34 | 1,248,631 | -0.42(-0.98%) |
Dec 17, 2019 | 42.35 | 42.84 | 42.26 | 42.76 | 1,420,753 | +0.43(+1.02%) |
Dec 16, 2019 | 42.68 | 42.96 | 42.33 | 42.33 | 1,250,461 | +0.14(+0.33%) |
Dec 13, 2019 | 41.81 | 42.86 | 40.78 | 42.19 | 1,102,500 | +0.51(+1.22%) |
Dec 12, 2019 | 40.05 | 41.78 | 40.05 | 41.68 | 1,646,667 | +1.84(+4.62%) |
Dec 11, 2019 | 39.58 | 39.87 | 39.12 | 39.84 | 1,146,062 | +0.43(+1.09%) |
Dec 10, 2019 | 40.49 | 40.50 | 39.15 | 39.41 | 614,276 | +0.04(+0.10%) |
Dec 09, 2019 | 39.72 | 39.90 | 39.32 | 39.37 | 1,278,554 | -0.54(-1.35%) |
Dec 06, 2019 | 39.34 | 40.24 | 39.34 | 39.91 | 1,606,100 | +1.35(+3.50%) |
Dec 05, 2019 | 38.66 | 38.87 | 38.34 | 38.56 | 1,052,987 | +0.22(+0.57%) |
Dec 04, 2019 | 38.47 | 39.00 | 38.31 | 38.34 | 1,468,080 | +0.24(+0.63%) |
Dec 03, 2019 | 39.74 | 39.91 | 37.83 | 38.10 | 1,922,471 | -2.50(-6.16%) |
Dec 02, 2019 | 41.41 | 41.80 | 40.55 | 40.60 | 1,153,920 | -0.56(-1.36%) |
Nov 29, 2019 | 41.01 | 41.70 | 40.80 | 41.16 | 796,600 | -0.13(-0.31%) |
Nov 27, 2019 | 40.84 | 41.59 | 40.84 | 41.29 | 1,572,200 | +0.69(+1.70%) |
Nov 26, 2019 | 40.68 | 41.31 | 40.49 | 40.60 | 8,920,338 | -0.17(-0.41%) |
Nov 25, 2019 | 40.22 | 41.04 | 40.13 | 40.77 | 964,379 | +0.65(+1.62%) |
Nov 22, 2019 | 39.96 | 40.27 | 39.51 | 40.12 | 1,093,200 | +0.49(+1.24%) |
Nov 21, 2019 | 40.32 | 40.32 | 39.50 | 39.63 | 764,258 | -0.47(-1.17%) |
Nov 20, 2019 | 40.03 | 40.45 | 39.58 | 40.10 | 1,093,192 | -0.31(-0.77%) |
Nov 19, 2019 | 40.56 | 40.81 | 40.19 | 40.41 | 693,181 | +0.19(+0.47%) |
Nov 18, 2019 | 40.07 | 40.31 | 39.52 | 40.22 | 1,044,906 | -0.21(-0.52%) |
Nov 15, 2019 | 40.50 | 40.84 | 40.30 | 40.43 | 852,000 | +0.39(+0.97%) |
Nov 14, 2019 | 39.93 | 40.26 | 39.70 | 40.04 | 858,052 | +0.02(+0.05%) |
Nov 13, 2019 | 40.53 | 40.79 | 39.80 | 40.02 | 1,167,120 | -1.21(-2.93%) |
Nov 12, 2019 | 40.91 | 41.71 | 40.70 | 41.23 | 1,891,353 | +0.32(+0.78%) |
Nov 11, 2019 | 40.60 | 41.26 | 40.49 | 40.91 | 1,030,863 | -0.11(-0.27%) |
Nov 08, 2019 | 42.06 | 42.09 | 40.60 | 41.02 | 2,019,200 | -1.00(-2.38%) |
Nov 07, 2019 | 42.01 | 42.55 | 41.71 | 42.02 | 1,198,862 | +0.70(+1.69%) |
Nov 06, 2019 | 40.68 | 41.42 | 40.22 | 41.32 | 1,303,796 | +0.27(+0.66%) |
Nov 05, 2019 | 40.75 | 42.45 | 40.58 | 41.05 | 2,236,741 | +0.98(+2.45%) |
Nov 04, 2019 | 39.63 | 40.22 | 39.48 | 40.07 | 1,773,590 | +1.02(+2.61%) |