Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.58 | 44.70 | 43.70 | 43.93 | 40,668,944 | -1.41(-3.12%) |
Jan 30, 2020 | 44.51 | 45.39 | 44.40 | 45.34 | 29,715,236 | +0.36(+0.80%) |
Jan 29, 2020 | 45.71 | 45.88 | 44.92 | 44.98 | 16,721,598 | -0.48(-1.05%) |
Jan 28, 2020 | 45.51 | 45.74 | 45.28 | 45.46 | 17,390,268 | +0.21(+0.45%) |
Jan 27, 2020 | 45.61 | 45.79 | 45.19 | 45.25 | 26,368,680 | -1.29(-2.77%) |
Jan 24, 2020 | 46.87 | 47.08 | 46.18 | 46.54 | 24,805,494 | -0.54(-1.15%) |
Jan 23, 2020 | 46.77 | 47.23 | 46.41 | 47.09 | 16,146,182 | -0.18(-0.38%) |
Jan 22, 2020 | 47.64 | 47.67 | 47.13 | 47.27 | 17,851,978 | -0.46(-0.96%) |
Jan 21, 2020 | 48.33 | 48.33 | 47.64 | 47.73 | 21,109,290 | -0.87(-1.79%) |
Jan 17, 2020 | 49.04 | 49.07 | 48.51 | 48.60 | 14,487,684 | -0.31(-0.64%) |
Jan 16, 2020 | 49.12 | 49.28 | 48.88 | 48.91 | 10,004,780 | +0.08(+0.17%) |
Jan 15, 2020 | 48.98 | 49.12 | 48.68 | 48.83 | 13,170,219 | -0.36(-0.74%) |
Jan 14, 2020 | 49.07 | 49.25 | 48.75 | 49.19 | 21,093,280 | +0.01(+0.02%) |
Jan 13, 2020 | 49.09 | 49.33 | 48.84 | 49.18 | 10,679,224 | +0.02(+0.03%) |
Jan 10, 2020 | 49.42 | 49.46 | 49.11 | 49.16 | 11,132,759 | -0.28(-0.57%) |
Jan 09, 2020 | 49.06 | 49.49 | 48.48 | 49.44 | 18,694,080 | +0.36(+0.74%) |
Jan 08, 2020 | 49.86 | 49.91 | 49.02 | 49.08 | 23,139,940 | -0.82(-1.65%) |
Jan 07, 2020 | 49.90 | 49.95 | 49.32 | 49.90 | 13,944,393 | -0.13(-0.26%) |
Jan 06, 2020 | 49.82 | 50.29 | 49.65 | 50.04 | 27,320,314 | +0.39(+0.78%) |
Jan 03, 2020 | 50.25 | 50.40 | 49.40 | 49.65 | 35,906,380 | -0.15(-0.30%) |
Jan 02, 2020 | 49.68 | 49.87 | 49.51 | 49.80 | 14,531,003 | +0.44(+0.90%) |
Dec 31, 2019 | 48.83 | 49.40 | 48.69 | 49.35 | 13,052,066 | +0.28(+0.57%) |
Dec 30, 2019 | 49.42 | 49.51 | 49.00 | 49.07 | 17,797,010 | -0.16(-0.32%) |
Dec 27, 2019 | 49.62 | 49.67 | 49.20 | 49.23 | 13,429,657 | -0.21(-0.42%) |
Dec 26, 2019 | 49.67 | 49.84 | 49.37 | 49.44 | 12,724,738 | -0.02(-0.03%) |
Dec 24, 2019 | 49.59 | 49.66 | 49.36 | 49.45 | 6,311,392 | -0.02(-0.05%) |
Dec 23, 2019 | 48.92 | 49.51 | 48.86 | 49.48 | 16,879,404 | +0.50(+1.03%) |
Dec 20, 2019 | 48.65 | 49.03 | 48.57 | 48.97 | 21,825,636 | +0.47(+0.96%) |
Dec 19, 2019 | 48.53 | 48.67 | 48.42 | 48.51 | 16,152,544 | -0.02(-0.03%) |
Dec 18, 2019 | 48.29 | 48.83 | 48.22 | 48.52 | 16,371,801 | +0.18(+0.38%) |
Dec 17, 2019 | 48.52 | 48.78 | 48.16 | 48.34 | 29,283,124 | +0.03(+0.07%) |
Dec 16, 2019 | 48.01 | 48.50 | 47.99 | 48.31 | 14,088,519 | +0.64(+1.34%) |
Dec 13, 2019 | 48.20 | 48.51 | 47.64 | 47.67 | 14,387,664 | -0.36(-0.76%) |
Dec 12, 2019 | 47.24 | 48.19 | 47.18 | 48.03 | 28,453,962 | +0.87(+1.84%) |
Dec 11, 2019 | 47.17 | 47.49 | 47.07 | 47.16 | 15,733,502 | -0.08(-0.17%) |
Dec 10, 2019 | 47.31 | 47.42 | 47.04 | 47.24 | 11,114,391 | +0.09(+0.20%) |
Dec 09, 2019 | 46.84 | 47.37 | 46.84 | 47.15 | 10,635,195 | -0.06(-0.12%) |
Dec 06, 2019 | 46.52 | 47.34 | 46.51 | 47.20 | 21,165,264 | +0.89(+1.91%) |
Dec 05, 2019 | 46.74 | 46.79 | 46.16 | 46.32 | 13,780,417 | -0.22(-0.48%) |
Dec 04, 2019 | 46.26 | 46.68 | 46.11 | 46.54 | 22,046,976 | +0.69(+1.50%) |
Dec 03, 2019 | 46.14 | 46.22 | 45.69 | 45.85 | 21,668,948 | -0.70(-1.49%) |
Dec 02, 2019 | 46.71 | 47.01 | 46.49 | 46.55 | 19,469,794 | +0.00(+0.00%) |
Nov 29, 2019 | 46.64 | 46.80 | 46.38 | 46.55 | 9,906,289 | -0.47(-1.01%) |
Nov 27, 2019 | 46.96 | 47.12 | 46.64 | 47.02 | 12,231,614 | +0.12(+0.25%) |
Nov 26, 2019 | 47.40 | 47.42 | 46.73 | 46.90 | 16,955,242 | -0.43(-0.92%) |
Nov 25, 2019 | 47.24 | 47.42 | 47.05 | 47.34 | 15,606,810 | +0.05(+0.10%) |
Nov 22, 2019 | 47.49 | 47.72 | 47.20 | 47.29 | 14,538,848 | -0.16(-0.33%) |
Nov 21, 2019 | 46.84 | 47.49 | 46.68 | 47.45 | 19,785,950 | +0.77(+1.64%) |
Nov 20, 2019 | 46.20 | 47.02 | 45.92 | 46.68 | 21,690,750 | +0.47(+1.01%) |
Nov 19, 2019 | 46.76 | 46.80 | 46.16 | 46.22 | 19,456,654 | -0.70(-1.48%) |
Nov 18, 2019 | 47.19 | 47.24 | 46.71 | 46.91 | 16,135,839 | -0.58(-1.22%) |
Nov 15, 2019 | 47.32 | 47.67 | 47.27 | 47.49 | 11,618,275 | +0.36(+0.77%) |
Nov 14, 2019 | 47.24 | 47.50 | 46.90 | 47.13 | 10,268,878 | -0.13(-0.27%) |
Nov 13, 2019 | 47.21 | 47.42 | 47.05 | 47.25 | 13,654,446 | -0.21(-0.43%) |
Nov 12, 2019 | 47.84 | 48.11 | 47.21 | 47.46 | 15,866,415 | -0.25(-0.51%) |
Nov 11, 2019 | 47.52 | 47.92 | 47.34 | 47.70 | 18,319,808 | -0.27(-0.56%) |
Nov 08, 2019 | 47.88 | 48.03 | 47.43 | 47.97 | 13,144,538 | -0.20(-0.41%) |
Nov 07, 2019 | 47.94 | 48.32 | 47.81 | 48.17 | 16,752,546 | +0.71(+1.50%) |
Nov 06, 2019 | 48.37 | 48.48 | 47.32 | 47.46 | 22,553,850 | -0.99(-2.04%) |
Nov 05, 2019 | 48.52 | 48.87 | 48.29 | 48.45 | 22,203,744 | +0.06(+0.13%) |
Nov 04, 2019 | 47.39 | 48.52 | 47.39 | 48.38 | 27,216,016 | +1.53(+3.26%) |