Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.40 | 44.81 | 44.37 | 44.60 | 391,000 | -0.03(-0.07%) |
Jan 30, 2020 | 44.29 | 44.76 | 43.93 | 44.63 | 278,410 | +0.37(+0.84%) |
Jan 29, 2020 | 45.18 | 45.42 | 44.21 | 44.26 | 195,590 | -0.85(-1.88%) |
Jan 28, 2020 | 45.24 | 45.88 | 45.07 | 45.11 | 271,252 | -0.05(-0.11%) |
Jan 27, 2020 | 45.70 | 45.83 | 45.16 | 45.16 | 336,744 | -1.03(-2.23%) |
Jan 24, 2020 | 46.74 | 46.82 | 45.95 | 46.19 | 267,500 | -0.55(-1.18%) |
Jan 23, 2020 | 46.60 | 46.99 | 46.23 | 46.74 | 263,225 | -0.09(-0.19%) |
Jan 22, 2020 | 46.92 | 47.09 | 46.71 | 46.83 | 274,214 | -0.08(-0.17%) |
Jan 21, 2020 | 46.85 | 47.14 | 46.30 | 46.91 | 319,125 | -0.50(-1.05%) |
Jan 17, 2020 | 47.41 | 47.56 | 47.02 | 47.41 | 212,700 | -0.02(-0.04%) |
Jan 16, 2020 | 47.16 | 47.72 | 47.02 | 47.43 | 219,449 | +0.41(+0.87%) |
Jan 15, 2020 | 46.54 | 47.49 | 46.39 | 47.02 | 334,718 | +0.39(+0.84%) |
Jan 14, 2020 | 46.66 | 47.08 | 46.29 | 46.63 | 308,147 | -0.47(-1.00%) |
Jan 13, 2020 | 46.15 | 47.15 | 45.90 | 47.10 | 215,670 | +1.04(+2.26%) |
Jan 10, 2020 | 46.48 | 46.66 | 46.01 | 46.06 | 200,800 | -0.38(-0.82%) |
Jan 09, 2020 | 46.68 | 46.92 | 46.25 | 46.44 | 249,558 | -0.21(-0.45%) |
Jan 08, 2020 | 46.76 | 47.04 | 46.43 | 46.65 | 439,867 | -0.03(-0.06%) |
Jan 07, 2020 | 47.39 | 47.42 | 46.14 | 46.68 | 386,103 | -0.55(-1.16%) |
Jan 06, 2020 | 47.24 | 47.70 | 46.75 | 47.23 | 394,250 | -0.61(-1.28%) |
Jan 03, 2020 | 47.02 | 47.98 | 46.90 | 47.84 | 289,000 | +0.42(+0.89%) |
Jan 02, 2020 | 48.53 | 48.60 | 47.28 | 47.42 | 448,632 | -1.08(-2.23%) |
Dec 31, 2019 | 47.99 | 48.75 | 47.99 | 48.50 | 356,900 | +0.46(+0.96%) |
Dec 30, 2019 | 47.80 | 48.28 | 47.56 | 48.04 | 350,914 | +0.25(+0.52%) |
Dec 27, 2019 | 47.74 | 48.07 | 47.52 | 47.79 | 306,000 | +0.07(+0.15%) |
Dec 26, 2019 | 47.94 | 48.38 | 47.66 | 47.72 | 227,306 | -0.21(-0.44%) |
Dec 24, 2019 | 48.28 | 48.38 | 47.89 | 47.93 | 149,200 | -0.24(-0.50%) |
Dec 23, 2019 | 48.48 | 48.93 | 48.15 | 48.17 | 312,623 | -0.23(-0.48%) |
Dec 20, 2019 | 49.07 | 49.19 | 48.28 | 48.40 | 829,100 | -0.41(-0.84%) |
Dec 19, 2019 | 48.24 | 49.29 | 47.81 | 48.81 | 724,330 | +0.81(+1.69%) |
Dec 18, 2019 | 48.19 | 48.51 | 47.72 | 48.00 | 559,708 | -0.10(-0.21%) |
Dec 17, 2019 | 49.31 | 49.40 | 47.98 | 48.10 | 659,534 | -1.32(-2.67%) |
Dec 16, 2019 | 49.40 | 50.27 | 49.32 | 49.42 | 389,725 | +0.24(+0.49%) |
Dec 13, 2019 | 50.20 | 50.20 | 49.12 | 49.18 | 737,600 | -0.97(-1.93%) |
Dec 12, 2019 | 49.97 | 50.45 | 49.61 | 50.15 | 582,229 | +0.16(+0.32%) |
Dec 11, 2019 | 50.89 | 51.18 | 49.90 | 49.99 | 496,951 | -0.85(-1.67%) |
Dec 10, 2019 | 51.52 | 52.00 | 50.67 | 50.84 | 393,580 | -0.84(-1.63%) |
Dec 09, 2019 | 51.56 | 52.23 | 51.34 | 51.68 | 410,396 | +0.07(+0.14%) |
Dec 06, 2019 | 51.21 | 51.88 | 51.05 | 51.61 | 488,100 | +0.76(+1.49%) |
Dec 05, 2019 | 51.00 | 51.24 | 50.63 | 50.85 | 562,178 | +0.29(+0.57%) |
Dec 04, 2019 | 49.77 | 51.11 | 49.72 | 50.56 | 1,289,570 | +0.82(+1.65%) |
Dec 03, 2019 | 49.79 | 50.02 | 49.38 | 49.74 | 573,013 | -0.03(-0.06%) |
Dec 02, 2019 | 49.27 | 51.72 | 49.16 | 49.77 | 1,032,084 | +0.88(+1.80%) |
Nov 29, 2019 | 49.36 | 49.60 | 48.89 | 48.89 | 208,100 | -0.61(-1.23%) |
Nov 27, 2019 | 49.10 | 49.69 | 48.80 | 49.50 | 467,700 | +0.49(+1.00%) |
Nov 26, 2019 | 49.55 | 49.72 | 48.88 | 49.01 | 300,757 | -0.46(-0.93%) |
Nov 25, 2019 | 48.02 | 49.72 | 47.88 | 49.47 | 1,091,755 | +1.57(+3.28%) |
Nov 22, 2019 | 48.19 | 48.65 | 47.64 | 47.90 | 735,000 | -0.03(-0.06%) |
Nov 21, 2019 | 48.97 | 48.97 | 47.89 | 47.93 | 309,330 | -1.09(-2.22%) |
Nov 20, 2019 | 48.95 | 49.69 | 48.75 | 49.02 | 232,681 | -0.06(-0.12%) |
Nov 19, 2019 | 49.34 | 49.51 | 48.89 | 49.08 | 338,339 | -0.37(-0.75%) |
Nov 18, 2019 | 49.50 | 49.95 | 49.01 | 49.45 | 460,271 | -0.27(-0.54%) |
Nov 15, 2019 | 49.27 | 49.97 | 49.10 | 49.72 | 294,700 | +0.45(+0.91%) |
Nov 14, 2019 | 49.06 | 49.51 | 48.56 | 49.27 | 345,125 | +0.20(+0.41%) |
Nov 13, 2019 | 48.83 | 49.39 | 48.40 | 49.07 | 478,481 | +0.19(+0.39%) |
Nov 12, 2019 | 49.48 | 49.58 | 48.11 | 48.88 | 814,303 | -0.77(-1.55%) |
Nov 11, 2019 | 49.13 | 50.53 | 48.87 | 49.65 | 412,701 | +0.56(+1.14%) |
Nov 08, 2019 | 48.76 | 50.29 | 48.09 | 49.09 | 1,148,000 | +0.15(+0.31%) |
Nov 07, 2019 | 49.00 | 50.65 | 44.60 | 48.94 | 1,791,536 | -6.23(-11.29%) |
Nov 06, 2019 | 55.52 | 55.64 | 54.47 | 55.17 | 596,734 | -0.21(-0.38%) |
Nov 05, 2019 | 55.03 | 55.67 | 54.79 | 55.38 | 534,005 | +0.46(+0.84%) |
Nov 04, 2019 | 55.84 | 55.84 | 54.62 | 54.92 | 616,284 | -0.63(-1.13%) |