Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.26 | 47.75 | 45.97 | 46.70 | 11,067,163 | +0.13(+0.28%) |
Jan 30, 2020 | 45.22 | 46.80 | 45.21 | 46.57 | 6,159,635 | +0.65(+1.42%) |
Jan 29, 2020 | 46.78 | 47.93 | 44.86 | 45.92 | 11,571,873 | +0.45(+0.98%) |
Jan 28, 2020 | 45.43 | 45.99 | 44.80 | 45.47 | 6,007,835 | +0.32(+0.70%) |
Jan 27, 2020 | 45.56 | 45.71 | 44.77 | 45.15 | 9,100,096 | -1.53(-3.28%) |
Jan 24, 2020 | 47.25 | 47.37 | 46.23 | 46.69 | 5,377,423 | -0.72(-1.52%) |
Jan 23, 2020 | 47.54 | 47.84 | 46.23 | 47.41 | 5,959,859 | -0.55(-1.14%) |
Jan 22, 2020 | 48.40 | 48.40 | 47.87 | 47.96 | 4,844,907 | -0.18(-0.37%) |
Jan 21, 2020 | 48.32 | 48.50 | 47.73 | 48.14 | 7,585,955 | -0.61(-1.25%) |
Jan 17, 2020 | 49.30 | 49.36 | 48.46 | 48.74 | 7,145,699 | -0.55(-1.11%) |
Jan 16, 2020 | 50.08 | 50.18 | 49.10 | 49.29 | 8,429,203 | -0.51(-1.03%) |
Jan 15, 2020 | 51.01 | 51.14 | 49.46 | 49.81 | 8,439,656 | -1.47(-2.86%) |
Jan 14, 2020 | 50.96 | 51.51 | 50.66 | 51.27 | 6,316,204 | +0.19(+0.37%) |
Jan 13, 2020 | 51.63 | 51.83 | 50.82 | 51.08 | 4,720,120 | -0.51(-1.00%) |
Jan 10, 2020 | 51.12 | 52.33 | 50.92 | 51.60 | 5,767,118 | +0.71(+1.40%) |
Jan 09, 2020 | 50.06 | 50.91 | 49.66 | 50.89 | 7,212,378 | +0.75(+1.49%) |
Jan 08, 2020 | 50.48 | 50.65 | 49.52 | 50.14 | 6,518,460 | -0.53(-1.05%) |
Jan 07, 2020 | 49.42 | 50.70 | 49.04 | 50.67 | 7,677,174 | +0.79(+1.58%) |
Jan 06, 2020 | 49.46 | 50.32 | 48.86 | 49.88 | 9,194,447 | -0.01(-0.02%) |
Jan 03, 2020 | 52.32 | 52.57 | 49.84 | 49.89 | 11,290,780 | -3.15(-5.94%) |
Jan 02, 2020 | 52.16 | 53.05 | 51.73 | 53.05 | 5,248,935 | +1.42(+2.76%) |
Dec 31, 2019 | 50.98 | 51.70 | 50.57 | 51.62 | 3,917,845 | +0.50(+0.97%) |
Dec 30, 2019 | 51.72 | 52.00 | 51.08 | 51.13 | 3,925,088 | -0.61(-1.18%) |
Dec 27, 2019 | 52.00 | 52.14 | 51.42 | 51.73 | 4,298,204 | -0.08(-0.15%) |
Dec 26, 2019 | 52.28 | 52.55 | 51.70 | 51.81 | 4,266,147 | -0.43(-0.82%) |
Dec 24, 2019 | 51.91 | 52.27 | 51.70 | 52.24 | 1,833,050 | +0.27(+0.51%) |
Dec 23, 2019 | 52.65 | 52.75 | 51.81 | 51.97 | 7,527,121 | -0.81(-1.54%) |
Dec 20, 2019 | 52.85 | 53.25 | 52.29 | 52.79 | 10,395,496 | +0.41(+0.79%) |
Dec 19, 2019 | 52.30 | 52.62 | 51.68 | 52.38 | 6,129,789 | +0.19(+0.36%) |
Dec 18, 2019 | 52.56 | 52.98 | 52.02 | 52.19 | 5,586,898 | -0.26(-0.49%) |
Dec 17, 2019 | 52.25 | 52.85 | 52.04 | 52.45 | 6,441,759 | +0.39(+0.76%) |
Dec 16, 2019 | 50.73 | 52.76 | 50.52 | 52.05 | 9,530,559 | +1.83(+3.65%) |
Dec 13, 2019 | 50.76 | 51.85 | 49.93 | 50.22 | 5,644,806 | -0.32(-0.63%) |
Dec 12, 2019 | 48.82 | 50.68 | 48.71 | 50.54 | 5,112,449 | +1.60(+3.27%) |
Dec 11, 2019 | 50.21 | 50.41 | 48.59 | 48.93 | 9,000,642 | -1.34(-2.66%) |
Dec 10, 2019 | 49.98 | 50.59 | 49.46 | 50.27 | 4,661,304 | +0.21(+0.41%) |
Dec 09, 2019 | 50.65 | 51.20 | 49.87 | 50.06 | 6,546,965 | -1.52(-2.94%) |
Dec 06, 2019 | 51.64 | 52.27 | 51.51 | 51.58 | 4,633,862 | +0.30(+0.58%) |
Dec 05, 2019 | 51.55 | 51.70 | 51.08 | 51.28 | 3,740,767 | -0.15(-0.30%) |
Dec 04, 2019 | 52.14 | 52.26 | 51.39 | 51.44 | 4,533,183 | +0.00(+0.00%) |
Dec 03, 2019 | 51.49 | 51.78 | 50.76 | 51.44 | 6,254,454 | -0.72(-1.38%) |
Dec 02, 2019 | 52.16 | 52.71 | 51.82 | 52.15 | 5,050,870 | +0.20(+0.38%) |
Nov 29, 2019 | 52.47 | 52.69 | 51.74 | 51.96 | 4,137,493 | -0.71(-1.35%) |
Nov 27, 2019 | 53.06 | 53.35 | 52.22 | 52.67 | 4,899,144 | -0.17(-0.32%) |
Nov 26, 2019 | 53.56 | 53.68 | 52.61 | 52.84 | 11,515,440 | -0.65(-1.22%) |
Nov 25, 2019 | 53.52 | 54.03 | 53.22 | 53.49 | 8,001,471 | +0.06(+0.11%) |
Nov 22, 2019 | 54.28 | 54.49 | 53.34 | 53.43 | 2,777,119 | -0.75(-1.39%) |
Nov 21, 2019 | 53.17 | 54.25 | 53.07 | 54.19 | 4,483,704 | +1.23(+2.33%) |
Nov 20, 2019 | 52.91 | 53.25 | 51.26 | 52.95 | 10,036,654 | -0.04(-0.08%) |
Nov 19, 2019 | 54.65 | 54.74 | 52.88 | 52.99 | 5,551,888 | -1.85(-3.37%) |
Nov 18, 2019 | 54.82 | 55.02 | 54.28 | 54.85 | 3,895,873 | -0.13(-0.23%) |
Nov 15, 2019 | 55.17 | 55.48 | 54.71 | 54.97 | 5,259,436 | +0.20(+0.37%) |
Nov 14, 2019 | 54.80 | 55.41 | 54.52 | 54.77 | 5,225,280 | +0.17(+0.31%) |
Nov 13, 2019 | 54.64 | 55.15 | 54.18 | 54.60 | 5,120,053 | -0.55(-1.00%) |
Nov 12, 2019 | 56.03 | 56.29 | 54.73 | 55.15 | 6,493,986 | -0.69(-1.23%) |
Nov 11, 2019 | 55.61 | 56.47 | 55.29 | 55.84 | 2,653,531 | -0.44(-0.79%) |
Nov 08, 2019 | 55.98 | 56.48 | 55.13 | 56.28 | 5,281,559 | -0.02(-0.03%) |
Nov 07, 2019 | 55.33 | 56.78 | 55.18 | 56.30 | 7,037,398 | +1.67(+3.06%) |
Nov 06, 2019 | 56.09 | 56.09 | 54.45 | 54.62 | 5,979,661 | -1.84(-3.25%) |
Nov 05, 2019 | 57.97 | 58.41 | 56.19 | 56.46 | 8,258,988 | -1.27(-2.21%) |
Nov 04, 2019 | 56.87 | 58.21 | 56.70 | 57.73 | 7,229,104 | +1.25(+2.21%) |