Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.19 | 46.30 | 45.06 | 45.17 | 2,206,220 | -1.12(-2.41%) |
Jan 30, 2020 | 46.11 | 46.49 | 45.84 | 46.28 | 1,478,010 | -0.06(-0.12%) |
Jan 29, 2020 | 46.91 | 47.09 | 46.22 | 46.34 | 1,475,515 | -0.42(-0.90%) |
Jan 28, 2020 | 46.20 | 47.05 | 46.12 | 46.76 | 1,870,255 | +0.89(+1.95%) |
Jan 27, 2020 | 45.55 | 46.20 | 45.47 | 45.87 | 1,925,812 | -0.37(-0.81%) |
Jan 24, 2020 | 46.90 | 47.02 | 46.00 | 46.24 | 2,101,994 | -0.62(-1.31%) |
Jan 23, 2020 | 46.28 | 46.99 | 46.11 | 46.86 | 2,549,854 | +0.55(+1.18%) |
Jan 22, 2020 | 46.26 | 46.65 | 46.12 | 46.31 | 2,024,490 | +0.18(+0.40%) |
Jan 21, 2020 | 45.67 | 46.17 | 45.63 | 46.13 | 2,634,818 | +0.37(+0.80%) |
Jan 17, 2020 | 46.02 | 46.12 | 45.73 | 45.76 | 2,480,827 | -0.01(-0.02%) |
Jan 16, 2020 | 45.65 | 45.80 | 45.44 | 45.77 | 1,283,391 | +0.35(+0.76%) |
Jan 15, 2020 | 44.82 | 45.51 | 44.82 | 45.42 | 2,314,245 | +0.54(+1.20%) |
Jan 14, 2020 | 44.70 | 45.08 | 44.65 | 44.89 | 1,823,791 | +0.16(+0.37%) |
Jan 13, 2020 | 44.42 | 44.75 | 44.38 | 44.72 | 1,556,976 | +0.37(+0.82%) |
Jan 10, 2020 | 44.32 | 44.60 | 44.12 | 44.36 | 1,064,935 | +0.06(+0.13%) |
Jan 09, 2020 | 44.39 | 44.56 | 44.22 | 44.30 | 1,341,322 | +0.10(+0.22%) |
Jan 08, 2020 | 44.10 | 44.69 | 43.97 | 44.20 | 2,420,946 | +0.42(+0.97%) |
Jan 07, 2020 | 43.90 | 44.09 | 43.77 | 43.78 | 3,405,216 | -0.20(-0.46%) |
Jan 06, 2020 | 43.43 | 44.01 | 43.36 | 43.98 | 1,899,584 | +0.33(+0.75%) |
Jan 03, 2020 | 43.41 | 43.75 | 43.41 | 43.66 | 912,965 | -0.23(-0.53%) |
Jan 02, 2020 | 43.93 | 44.03 | 43.48 | 43.89 | 1,496,230 | +0.13(+0.31%) |
Dec 31, 2019 | 43.56 | 43.90 | 43.52 | 43.75 | 978,496 | +0.07(+0.15%) |
Dec 30, 2019 | 43.78 | 43.84 | 43.44 | 43.68 | 1,090,207 | -0.11(-0.24%) |
Dec 27, 2019 | 43.88 | 43.98 | 43.74 | 43.79 | 844,729 | -0.09(-0.20%) |
Dec 26, 2019 | 44.01 | 44.01 | 43.60 | 43.88 | 1,903,790 | -0.05(-0.11%) |
Dec 24, 2019 | 43.66 | 43.95 | 43.66 | 43.93 | 1,068,784 | +0.27(+0.62%) |
Dec 23, 2019 | 44.06 | 44.18 | 43.63 | 43.66 | 1,976,572 | -0.34(-0.76%) |
Dec 20, 2019 | 43.57 | 44.06 | 43.57 | 43.99 | 3,366,540 | +0.44(+1.02%) |
Dec 19, 2019 | 43.64 | 43.69 | 43.31 | 43.55 | 2,480,857 | -0.17(-0.39%) |
Dec 18, 2019 | 43.94 | 44.07 | 43.56 | 43.72 | 1,754,803 | -0.20(-0.46%) |
Dec 17, 2019 | 44.04 | 44.19 | 43.85 | 43.92 | 1,650,497 | -0.10(-0.22%) |
Dec 16, 2019 | 44.05 | 44.28 | 43.88 | 44.02 | 1,471,761 | +0.10(+0.22%) |
Dec 13, 2019 | 44.06 | 44.19 | 43.68 | 43.92 | 2,125,341 | -0.12(-0.28%) |
Dec 12, 2019 | 44.12 | 44.35 | 43.98 | 44.05 | 2,991,714 | -0.08(-0.17%) |
Dec 11, 2019 | 43.71 | 44.16 | 43.60 | 44.12 | 972,457 | +0.38(+0.88%) |
Dec 10, 2019 | 43.97 | 44.00 | 43.62 | 43.74 | 977,398 | -0.26(-0.59%) |
Dec 09, 2019 | 44.02 | 44.22 | 43.87 | 44.00 | 1,189,199 | -0.12(-0.26%) |
Dec 06, 2019 | 44.31 | 44.37 | 44.04 | 44.12 | 1,950,097 | +0.19(+0.44%) |
Dec 05, 2019 | 43.52 | 43.97 | 43.52 | 43.92 | 1,279,493 | +0.43(+0.99%) |
Dec 04, 2019 | 43.20 | 43.69 | 43.20 | 43.49 | 1,619,592 | +0.37(+0.87%) |
Dec 03, 2019 | 43.18 | 43.19 | 42.86 | 43.12 | 2,299,084 | -0.34(-0.77%) |
Dec 02, 2019 | 43.98 | 44.05 | 43.41 | 43.45 | 2,408,460 | -0.59(-1.35%) |
Nov 29, 2019 | 44.40 | 44.42 | 43.99 | 44.05 | 765,089 | -0.36(-0.82%) |
Nov 27, 2019 | 44.60 | 44.77 | 44.36 | 44.41 | 2,291,516 | -0.12(-0.26%) |
Nov 26, 2019 | 43.95 | 44.54 | 43.95 | 44.53 | 3,794,464 | +0.66(+1.51%) |
Nov 25, 2019 | 43.50 | 43.93 | 43.50 | 43.87 | 2,241,450 | +0.47(+1.08%) |
Nov 22, 2019 | 43.30 | 43.47 | 43.22 | 43.40 | 1,586,370 | +0.14(+0.33%) |
Nov 21, 2019 | 43.57 | 43.71 | 43.24 | 43.25 | 1,718,784 | -0.29(-0.66%) |
Nov 20, 2019 | 43.56 | 43.93 | 43.32 | 43.54 | 1,633,029 | +0.01(+0.02%) |
Nov 19, 2019 | 43.93 | 44.04 | 43.52 | 43.53 | 2,193,650 | -0.48(-1.09%) |
Nov 18, 2019 | 43.83 | 44.15 | 43.83 | 44.01 | 1,667,993 | +0.19(+0.44%) |
Nov 15, 2019 | 44.26 | 44.33 | 43.73 | 43.82 | 1,866,072 | -0.28(-0.63%) |
Nov 14, 2019 | 43.80 | 44.22 | 43.80 | 44.10 | 1,709,202 | +0.18(+0.42%) |
Nov 13, 2019 | 43.71 | 44.00 | 43.69 | 43.91 | 1,474,096 | +0.04(+0.09%) |
Nov 12, 2019 | 43.95 | 44.11 | 43.49 | 43.88 | 2,646,030 | +0.14(+0.33%) |
Nov 11, 2019 | 43.19 | 43.75 | 43.18 | 43.73 | 1,654,130 | +0.35(+0.82%) |
Nov 08, 2019 | 43.26 | 43.49 | 43.19 | 43.38 | 1,632,969 | +0.05(+0.11%) |
Nov 07, 2019 | 43.98 | 44.05 | 43.24 | 43.33 | 2,831,815 | -0.49(-1.12%) |
Nov 06, 2019 | 43.66 | 43.85 | 43.33 | 43.82 | 1,491,811 | +0.22(+0.51%) |
Nov 05, 2019 | 43.79 | 43.88 | 43.41 | 43.60 | 1,954,977 | -0.25(-0.57%) |
Nov 04, 2019 | 44.45 | 44.55 | 43.69 | 43.85 | 2,143,469 | -0.35(-0.78%) |