Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.67 | 42.88 | 41.87 | 41.89 | 399,395 | -1.02(-2.38%) |
Jan 30, 2020 | 42.39 | 42.99 | 42.38 | 42.92 | 265,807 | +0.10(+0.23%) |
Jan 29, 2020 | 43.01 | 43.10 | 42.66 | 42.82 | 216,062 | -0.05(-0.13%) |
Jan 28, 2020 | 43.09 | 43.24 | 42.86 | 42.87 | 293,873 | +0.01(+0.02%) |
Jan 27, 2020 | 42.93 | 43.30 | 42.84 | 42.86 | 383,580 | -0.70(-1.62%) |
Jan 24, 2020 | 44.09 | 44.10 | 43.38 | 43.56 | 303,103 | -0.50(-1.14%) |
Jan 23, 2020 | 43.91 | 44.13 | 43.27 | 44.07 | 358,079 | -0.05(-0.10%) |
Jan 22, 2020 | 44.35 | 44.55 | 44.00 | 44.11 | 518,122 | -0.24(-0.54%) |
Jan 21, 2020 | 44.84 | 44.97 | 44.31 | 44.35 | 425,363 | -0.68(-1.50%) |
Jan 17, 2020 | 44.74 | 45.09 | 44.61 | 45.03 | 360,659 | +0.43(+0.96%) |
Jan 16, 2020 | 44.10 | 44.76 | 44.10 | 44.60 | 548,739 | +0.87(+1.99%) |
Jan 15, 2020 | 43.66 | 44.08 | 43.61 | 43.73 | 548,902 | -0.08(-0.19%) |
Jan 14, 2020 | 43.80 | 44.11 | 43.64 | 43.81 | 850,893 | -0.07(-0.17%) |
Jan 13, 2020 | 43.90 | 44.04 | 43.67 | 43.88 | 684,347 | +0.02(+0.04%) |
Jan 10, 2020 | 44.41 | 44.54 | 43.78 | 43.87 | 458,156 | -0.51(-1.15%) |
Jan 09, 2020 | 44.27 | 44.58 | 44.17 | 44.38 | 334,472 | +0.19(+0.43%) |
Jan 08, 2020 | 44.41 | 44.73 | 44.17 | 44.19 | 368,533 | -0.22(-0.49%) |
Jan 07, 2020 | 44.91 | 45.05 | 44.41 | 44.41 | 340,800 | -0.64(-1.42%) |
Jan 06, 2020 | 44.66 | 45.05 | 44.61 | 45.05 | 523,188 | +0.11(+0.24%) |
Jan 03, 2020 | 44.42 | 45.08 | 44.41 | 44.94 | 334,507 | +0.08(+0.18%) |
Jan 02, 2020 | 45.02 | 45.21 | 44.61 | 44.85 | 395,980 | +0.05(+0.12%) |
Dec 31, 2019 | 44.94 | 45.18 | 44.76 | 44.80 | 324,003 | -0.12(-0.26%) |
Dec 30, 2019 | 44.82 | 45.07 | 44.79 | 44.92 | 324,647 | +0.15(+0.33%) |
Dec 27, 2019 | 45.05 | 45.19 | 44.77 | 44.77 | 455,639 | -0.20(-0.45%) |
Dec 26, 2019 | 44.92 | 45.36 | 44.90 | 44.97 | 527,178 | +0.04(+0.08%) |
Dec 24, 2019 | 44.73 | 45.09 | 44.73 | 44.94 | 347,091 | +0.27(+0.61%) |
Dec 23, 2019 | 45.23 | 45.28 | 44.62 | 44.66 | 689,199 | -0.55(-1.21%) |
Dec 20, 2019 | 45.29 | 45.86 | 45.13 | 45.21 | 1,547,795 | +0.09(+0.20%) |
Dec 19, 2019 | 45.29 | 45.34 | 45.04 | 45.12 | 728,323 | -0.32(-0.70%) |
Dec 18, 2019 | 46.00 | 46.04 | 45.42 | 45.44 | 903,100 | -0.52(-1.13%) |
Dec 17, 2019 | 46.10 | 46.40 | 45.96 | 45.96 | 761,597 | -0.20(-0.44%) |
Dec 16, 2019 | 45.95 | 46.39 | 45.95 | 46.16 | 683,482 | +0.30(+0.66%) |
Dec 13, 2019 | 45.85 | 46.12 | 45.69 | 45.86 | 399,286 | -0.12(-0.26%) |
Dec 12, 2019 | 45.21 | 46.10 | 45.16 | 45.98 | 567,353 | +0.72(+1.60%) |
Dec 11, 2019 | 45.14 | 45.37 | 45.08 | 45.26 | 546,069 | -0.03(-0.06%) |
Dec 10, 2019 | 44.97 | 45.40 | 44.97 | 45.28 | 435,915 | +0.16(+0.34%) |
Dec 09, 2019 | 45.04 | 45.42 | 45.04 | 45.13 | 323,463 | -0.08(-0.18%) |
Dec 06, 2019 | 45.47 | 45.53 | 45.18 | 45.21 | 492,405 | +0.09(+0.20%) |
Dec 05, 2019 | 45.08 | 45.33 | 44.98 | 45.12 | 404,617 | +0.08(+0.18%) |
Dec 04, 2019 | 44.97 | 45.23 | 44.95 | 45.04 | 497,845 | +0.08(+0.18%) |
Dec 03, 2019 | 44.71 | 45.05 | 44.48 | 44.95 | 523,763 | -0.05(-0.12%) |
Dec 02, 2019 | 45.37 | 45.46 | 44.97 | 45.01 | 541,852 | -0.37(-0.81%) |
Nov 29, 2019 | 45.55 | 45.57 | 45.35 | 45.37 | 192,804 | -0.16(-0.36%) |
Nov 27, 2019 | 45.56 | 45.58 | 45.31 | 45.54 | 327,176 | +0.10(+0.22%) |
Nov 26, 2019 | 45.03 | 45.46 | 44.95 | 45.44 | 505,424 | +0.46(+1.02%) |
Nov 25, 2019 | 44.62 | 45.13 | 44.54 | 44.98 | 904,600 | +0.49(+1.11%) |
Nov 22, 2019 | 44.50 | 44.62 | 44.09 | 44.49 | 409,134 | +0.04(+0.08%) |
Nov 21, 2019 | 44.62 | 44.64 | 44.28 | 44.45 | 596,927 | -0.05(-0.10%) |
Nov 20, 2019 | 44.47 | 44.68 | 44.25 | 44.50 | 616,858 | -0.09(-0.20%) |
Nov 19, 2019 | 44.53 | 44.73 | 44.36 | 44.59 | 749,299 | +0.26(+0.58%) |
Nov 18, 2019 | 43.82 | 44.40 | 43.76 | 44.33 | 982,650 | +0.35(+0.79%) |
Nov 15, 2019 | 44.10 | 44.24 | 43.95 | 43.99 | 575,945 | -0.05(-0.10%) |
Nov 14, 2019 | 43.91 | 44.10 | 43.80 | 44.03 | 580,151 | +0.05(+0.10%) |
Nov 13, 2019 | 43.76 | 44.11 | 43.59 | 43.99 | 457,255 | +0.01(+0.02%) |
Nov 12, 2019 | 43.47 | 44.15 | 43.31 | 43.98 | 755,807 | +0.66(+1.53%) |
Nov 11, 2019 | 43.71 | 43.71 | 42.71 | 43.31 | 903,852 | -0.60(-1.37%) |
Nov 08, 2019 | 44.45 | 45.40 | 43.63 | 43.91 | 987,916 | -0.34(-0.76%) |
Nov 07, 2019 | 44.12 | 44.29 | 43.90 | 44.25 | 928,914 | +0.21(+0.48%) |
Nov 06, 2019 | 43.39 | 44.20 | 43.39 | 44.04 | 682,704 | +0.60(+1.38%) |
Nov 05, 2019 | 43.30 | 43.63 | 43.25 | 43.44 | 812,111 | +0.34(+0.78%) |
Nov 04, 2019 | 43.23 | 43.48 | 43.01 | 43.10 | 480,497 | +0.06(+0.15%) |