Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.83 | 44.96 | 44.24 | 44.38 | 7,620,366 | -0.86(-1.90%) |
Jan 30, 2020 | 44.36 | 45.30 | 44.35 | 45.24 | 7,423,349 | +0.54(+1.21%) |
Jan 29, 2020 | 45.02 | 45.33 | 44.64 | 44.70 | 6,027,393 | -0.22(-0.48%) |
Jan 28, 2020 | 44.90 | 45.37 | 44.76 | 44.92 | 7,152,895 | +0.27(+0.60%) |
Jan 27, 2020 | 44.20 | 44.79 | 44.09 | 44.65 | 7,549,692 | -0.25(-0.56%) |
Jan 24, 2020 | 45.75 | 45.75 | 44.62 | 44.90 | 7,409,685 | -0.87(-1.90%) |
Jan 23, 2020 | 45.69 | 45.88 | 45.33 | 45.77 | 8,522,965 | -0.05(-0.11%) |
Jan 22, 2020 | 45.49 | 45.88 | 45.41 | 45.82 | 8,159,690 | +0.43(+0.96%) |
Jan 21, 2020 | 45.78 | 45.86 | 45.33 | 45.38 | 11,380,086 | -0.78(-1.68%) |
Jan 17, 2020 | 46.13 | 46.28 | 45.96 | 46.16 | 11,446,917 | +0.13(+0.29%) |
Jan 16, 2020 | 45.66 | 46.09 | 45.37 | 46.03 | 14,599,574 | +0.18(+0.40%) |
Jan 15, 2020 | 46.26 | 46.55 | 45.44 | 45.84 | 12,180,962 | -1.35(-2.86%) |
Jan 14, 2020 | 47.28 | 47.70 | 47.09 | 47.19 | 8,233,612 | -0.10(-0.21%) |
Jan 13, 2020 | 47.14 | 47.35 | 46.86 | 47.29 | 7,477,353 | +0.03(+0.07%) |
Jan 10, 2020 | 47.62 | 47.66 | 47.19 | 47.26 | 6,337,095 | -0.33(-0.68%) |
Jan 09, 2020 | 47.83 | 48.00 | 47.42 | 47.59 | 6,925,226 | +0.02(+0.04%) |
Jan 08, 2020 | 47.70 | 47.96 | 47.56 | 47.57 | 6,747,860 | -0.10(-0.21%) |
Jan 07, 2020 | 47.98 | 48.11 | 47.65 | 47.67 | 4,804,477 | -0.46(-0.95%) |
Jan 06, 2020 | 47.59 | 48.19 | 47.39 | 48.13 | 8,236,774 | -0.67(-1.37%) |
Jan 03, 2020 | 48.79 | 49.05 | 48.39 | 48.80 | 6,189,486 | -0.58(-1.17%) |
Jan 02, 2020 | 49.60 | 49.60 | 49.21 | 49.37 | 5,997,961 | -0.07(-0.15%) |
Dec 31, 2019 | 49.29 | 49.53 | 49.10 | 49.45 | 5,673,995 | +0.10(+0.20%) |
Dec 30, 2019 | 49.67 | 49.78 | 49.26 | 49.35 | 4,820,529 | -0.12(-0.24%) |
Dec 27, 2019 | 49.98 | 49.98 | 49.40 | 49.46 | 4,421,939 | -0.35(-0.70%) |
Dec 26, 2019 | 49.57 | 49.86 | 49.39 | 49.81 | 5,017,583 | +0.40(+0.80%) |
Dec 24, 2019 | 49.41 | 49.52 | 49.29 | 49.41 | 2,712,359 | +0.07(+0.15%) |
Dec 23, 2019 | 49.50 | 49.67 | 49.24 | 49.34 | 6,003,310 | -0.16(-0.32%) |
Dec 20, 2019 | 50.26 | 50.45 | 49.45 | 49.50 | 17,490,556 | -0.20(-0.40%) |
Dec 19, 2019 | 49.70 | 49.95 | 49.58 | 49.69 | 9,696,008 | -0.07(-0.13%) |
Dec 18, 2019 | 50.31 | 50.36 | 49.36 | 49.76 | 15,092,153 | -0.49(-0.97%) |
Dec 17, 2019 | 50.19 | 50.49 | 50.08 | 50.25 | 8,817,254 | +0.02(+0.03%) |
Dec 16, 2019 | 50.46 | 50.61 | 50.13 | 50.23 | 8,160,821 | +0.32(+0.65%) |
Dec 13, 2019 | 50.08 | 50.36 | 49.72 | 49.91 | 6,550,913 | -0.23(-0.46%) |
Dec 12, 2019 | 49.04 | 50.27 | 49.02 | 50.14 | 8,598,779 | +1.08(+2.19%) |
Dec 11, 2019 | 49.74 | 50.06 | 49.02 | 49.06 | 10,796,462 | -0.58(-1.17%) |
Dec 10, 2019 | 49.55 | 49.82 | 49.45 | 49.64 | 6,906,712 | -0.04(-0.08%) |
Dec 09, 2019 | 49.68 | 50.03 | 49.61 | 49.69 | 5,262,545 | -0.12(-0.23%) |
Dec 06, 2019 | 49.89 | 50.17 | 49.78 | 49.80 | 7,117,875 | +0.45(+0.91%) |
Dec 05, 2019 | 49.19 | 49.59 | 49.00 | 49.35 | 5,947,878 | +0.24(+0.49%) |
Dec 04, 2019 | 48.92 | 49.43 | 48.82 | 49.11 | 7,157,160 | +0.31(+0.64%) |
Dec 03, 2019 | 48.99 | 48.99 | 48.56 | 48.80 | 11,461,440 | -0.69(-1.39%) |
Dec 02, 2019 | 49.89 | 50.08 | 49.41 | 49.49 | 6,141,353 | -0.22(-0.45%) |
Nov 29, 2019 | 49.88 | 49.93 | 49.62 | 49.71 | 4,099,513 | -0.13(-0.27%) |
Nov 27, 2019 | 49.82 | 49.97 | 49.66 | 49.84 | 5,128,014 | +0.23(+0.45%) |
Nov 26, 2019 | 49.50 | 49.88 | 49.44 | 49.62 | 8,798,022 | +0.08(+0.16%) |
Nov 25, 2019 | 49.72 | 50.11 | 49.40 | 49.54 | 10,232,277 | -0.19(-0.38%) |
Nov 22, 2019 | 49.29 | 49.73 | 49.27 | 49.73 | 7,908,240 | +0.41(+0.82%) |
Nov 21, 2019 | 49.17 | 49.45 | 48.92 | 49.32 | 7,100,891 | +0.37(+0.76%) |
Nov 20, 2019 | 48.98 | 49.22 | 48.63 | 48.95 | 5,177,685 | -0.26(-0.52%) |
Nov 19, 2019 | 49.38 | 49.50 | 48.97 | 49.21 | 6,007,409 | -0.12(-0.23%) |
Nov 18, 2019 | 48.87 | 49.40 | 48.87 | 49.32 | 5,851,311 | +0.39(+0.80%) |
Nov 15, 2019 | 48.69 | 49.12 | 48.59 | 48.93 | 6,122,341 | +0.43(+0.89%) |
Nov 14, 2019 | 48.44 | 48.59 | 48.18 | 48.50 | 3,990,627 | -0.03(-0.07%) |
Nov 13, 2019 | 48.20 | 48.70 | 47.97 | 48.53 | 4,986,001 | +0.11(+0.22%) |
Nov 12, 2019 | 48.53 | 48.73 | 48.34 | 48.43 | 3,929,856 | -0.13(-0.27%) |
Nov 11, 2019 | 48.44 | 48.81 | 48.35 | 48.56 | 2,162,661 | -0.22(-0.44%) |
Nov 08, 2019 | 48.87 | 48.90 | 48.49 | 48.77 | 3,882,027 | -0.17(-0.34%) |
Nov 07, 2019 | 49.05 | 49.45 | 48.84 | 48.94 | 6,286,054 | +0.28(+0.58%) |
Nov 06, 2019 | 48.44 | 48.73 | 48.29 | 48.66 | 5,769,632 | +0.14(+0.29%) |
Nov 05, 2019 | 48.36 | 48.76 | 48.24 | 48.52 | 7,137,055 | +0.37(+0.77%) |
Nov 04, 2019 | 48.03 | 48.22 | 47.96 | 48.15 | 8,157,557 | +0.46(+0.97%) |