Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.92 | 41.28 | 40.92 | 41.25 | 2,008,013 | +0.20(+0.50%) |
Dec 30, 2019 | 41.33 | 41.35 | 40.96 | 41.05 | 1,545,555 | -0.16(-0.39%) |
Dec 27, 2019 | 41.28 | 41.30 | 41.04 | 41.21 | 1,522,414 | +0.09(+0.22%) |
Dec 26, 2019 | 40.97 | 41.28 | 40.90 | 41.12 | 1,106,855 | +0.11(+0.26%) |
Dec 24, 2019 | 41.16 | 41.18 | 40.95 | 41.01 | 795,700 | +0.05(+0.13%) |
Dec 23, 2019 | 40.82 | 40.99 | 40.52 | 40.96 | 2,097,245 | +0.20(+0.50%) |
Dec 20, 2019 | 40.91 | 41.47 | 40.67 | 40.75 | 7,160,289 | +0.13(+0.33%) |
Dec 19, 2019 | 40.39 | 40.63 | 40.30 | 40.62 | 3,532,682 | +0.29(+0.73%) |
Dec 18, 2019 | 41.07 | 41.08 | 39.94 | 40.33 | 4,981,677 | -0.80(-1.95%) |
Dec 17, 2019 | 41.34 | 42.01 | 41.09 | 41.13 | 3,600,994 | +0.20(+0.50%) |
Dec 16, 2019 | 40.40 | 41.15 | 40.38 | 40.92 | 6,030,095 | +0.69(+1.73%) |
Dec 13, 2019 | 40.15 | 40.50 | 39.90 | 40.23 | 4,333,655 | +0.26(+0.65%) |
Dec 12, 2019 | 39.27 | 40.09 | 39.26 | 39.97 | 3,743,582 | +0.61(+1.54%) |
Dec 11, 2019 | 39.21 | 39.46 | 39.13 | 39.37 | 2,246,385 | +0.20(+0.52%) |
Dec 10, 2019 | 39.23 | 39.36 | 39.09 | 39.16 | 2,923,349 | -0.06(-0.16%) |
Dec 09, 2019 | 39.05 | 39.47 | 39.01 | 39.22 | 2,912,884 | +0.14(+0.36%) |
Dec 06, 2019 | 38.67 | 39.17 | 38.56 | 39.08 | 4,131,079 | +0.68(+1.76%) |
Dec 05, 2019 | 38.27 | 38.45 | 38.00 | 38.41 | 2,063,755 | +0.20(+0.51%) |
Dec 04, 2019 | 38.16 | 38.51 | 38.08 | 38.21 | 2,972,438 | +0.01(+0.02%) |
Dec 03, 2019 | 38.17 | 38.25 | 37.87 | 38.20 | 2,800,934 | -0.33(-0.85%) |
Dec 02, 2019 | 38.23 | 38.56 | 38.10 | 38.53 | 3,931,540 | +0.32(+0.84%) |
Nov 29, 2019 | 38.08 | 38.32 | 37.98 | 38.21 | 1,568,030 | -0.01(-0.02%) |
Nov 27, 2019 | 38.16 | 38.31 | 38.06 | 38.22 | 2,239,577 | +0.17(+0.44%) |
Nov 26, 2019 | 38.29 | 38.31 | 37.90 | 38.05 | 2,578,858 | -0.29(-0.77%) |
Nov 25, 2019 | 38.17 | 38.39 | 38.00 | 38.34 | 1,992,699 | +0.32(+0.84%) |
Nov 22, 2019 | 38.08 | 38.24 | 37.91 | 38.02 | 2,088,797 | -0.09(-0.23%) |
Nov 21, 2019 | 37.91 | 38.12 | 37.53 | 38.11 | 3,425,467 | +0.28(+0.75%) |
Nov 20, 2019 | 38.09 | 38.24 | 37.68 | 37.83 | 3,385,632 | -0.20(-0.54%) |
Nov 19, 2019 | 37.73 | 38.15 | 37.62 | 38.03 | 3,336,214 | +0.21(+0.56%) |
Nov 18, 2019 | 37.78 | 37.83 | 37.49 | 37.82 | 3,537,791 | -0.03(-0.07%) |
Nov 15, 2019 | 37.90 | 38.15 | 37.68 | 37.85 | 8,400,629 | +0.08(+0.21%) |
Nov 14, 2019 | 37.87 | 38.06 | 37.59 | 37.77 | 2,791,952 | -0.04(-0.09%) |
Nov 13, 2019 | 38.00 | 38.13 | 37.66 | 37.80 | 2,222,707 | -0.37(-0.97%) |
Nov 12, 2019 | 38.49 | 38.49 | 37.99 | 38.17 | 2,960,171 | -0.26(-0.67%) |
Nov 11, 2019 | 38.20 | 38.49 | 37.92 | 38.43 | 3,504,834 | +0.19(+0.51%) |
Nov 08, 2019 | 38.25 | 38.26 | 37.87 | 38.23 | 2,879,578 | -0.20(-0.53%) |
Nov 07, 2019 | 38.03 | 38.65 | 38.02 | 38.44 | 2,989,449 | +0.58(+1.54%) |
Nov 06, 2019 | 37.93 | 38.11 | 37.81 | 37.85 | 2,212,526 | -0.08(-0.21%) |
Nov 05, 2019 | 38.36 | 38.44 | 37.87 | 37.93 | 2,822,270 | -0.08(-0.21%) |
Nov 04, 2019 | 37.65 | 38.25 | 37.52 | 38.01 | 3,929,299 | +0.56(+1.48%) |
Nov 01, 2019 | 37.32 | 37.48 | 37.08 | 37.46 | 3,979,710 | +0.34(+0.93%) |
Oct 31, 2019 | 36.33 | 37.23 | 35.74 | 37.11 | 6,081,227 | +1.33(+3.73%) |
Oct 30, 2019 | 36.47 | 36.49 | 35.66 | 35.78 | 3,666,423 | -0.87(-2.36%) |
Oct 29, 2019 | 36.30 | 36.87 | 36.19 | 36.65 | 2,841,631 | +0.19(+0.51%) |
Oct 28, 2019 | 36.48 | 36.85 | 36.20 | 36.46 | 2,599,700 | +0.26(+0.71%) |
Oct 25, 2019 | 35.79 | 36.29 | 35.68 | 36.20 | 2,202,416 | +0.41(+1.16%) |
Oct 24, 2019 | 36.04 | 36.12 | 35.54 | 35.79 | 2,039,918 | -0.17(-0.47%) |
Oct 23, 2019 | 35.77 | 36.00 | 35.51 | 35.96 | 1,816,742 | +0.15(+0.42%) |
Oct 22, 2019 | 35.65 | 35.98 | 35.32 | 35.81 | 1,879,755 | +0.14(+0.40%) |
Oct 21, 2019 | 35.26 | 35.73 | 35.15 | 35.67 | 2,781,133 | +0.67(+1.92%) |
Oct 18, 2019 | 35.07 | 35.33 | 34.99 | 34.99 | 4,032,383 | -0.19(-0.53%) |
Oct 17, 2019 | 34.98 | 35.28 | 34.48 | 35.18 | 2,723,603 | +0.13(+0.38%) |
Oct 16, 2019 | 35.56 | 35.64 | 34.99 | 35.05 | 2,868,081 | -0.56(-1.56%) |
Oct 15, 2019 | 35.53 | 35.80 | 35.34 | 35.60 | 2,093,713 | +0.11(+0.32%) |
Oct 14, 2019 | 35.54 | 35.73 | 35.25 | 35.49 | 1,977,664 | -0.23(-0.64%) |
Oct 11, 2019 | 35.43 | 35.92 | 35.32 | 35.72 | 3,078,943 | +0.61(+1.73%) |
Oct 10, 2019 | 34.37 | 35.39 | 34.37 | 35.11 | 3,403,553 | +0.74(+2.16%) |
Oct 09, 2019 | 34.15 | 34.54 | 34.09 | 34.37 | 3,261,825 | +0.47(+1.38%) |
Oct 08, 2019 | 35.10 | 35.10 | 33.89 | 33.90 | 4,693,191 | -1.22(-3.47%) |
Oct 07, 2019 | 35.46 | 35.48 | 35.11 | 35.12 | 3,474,302 | -0.50(-1.41%) |
Oct 04, 2019 | 34.93 | 35.65 | 34.90 | 35.62 | 2,245,008 | +0.72(+2.07%) |
Oct 03, 2019 | 35.06 | 35.14 | 34.46 | 34.90 | 3,017,910 | -0.17(-0.48%) |
Oct 02, 2019 | 35.45 | 35.49 | 34.76 | 35.06 | 3,101,975 | -0.54(-1.51%) |