Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.26 | 46.37 | 45.12 | 45.23 | 2,203,067 | -1.12(-2.41%) |
Jan 30, 2020 | 46.17 | 46.56 | 45.90 | 46.35 | 1,475,898 | -0.06(-0.12%) |
Jan 29, 2020 | 46.98 | 47.16 | 46.29 | 46.40 | 1,473,406 | -0.42(-0.90%) |
Jan 28, 2020 | 46.27 | 47.12 | 46.19 | 46.83 | 1,867,582 | +0.90(+1.95%) |
Jan 27, 2020 | 45.62 | 46.27 | 45.54 | 45.93 | 1,923,059 | -0.38(-0.81%) |
Jan 24, 2020 | 46.96 | 47.09 | 46.07 | 46.31 | 2,098,990 | -0.62(-1.31%) |
Jan 23, 2020 | 46.35 | 47.06 | 46.17 | 46.92 | 2,546,209 | +0.55(+1.18%) |
Jan 22, 2020 | 46.33 | 46.72 | 46.18 | 46.38 | 2,021,597 | +0.18(+0.40%) |
Jan 21, 2020 | 45.73 | 46.24 | 45.69 | 46.19 | 2,631,052 | +0.37(+0.80%) |
Jan 17, 2020 | 46.09 | 46.18 | 45.80 | 45.83 | 2,477,282 | -0.01(-0.02%) |
Jan 16, 2020 | 45.71 | 45.87 | 45.50 | 45.84 | 1,281,556 | +0.35(+0.76%) |
Jan 15, 2020 | 44.88 | 45.58 | 44.88 | 45.49 | 2,310,937 | +0.54(+1.20%) |
Jan 14, 2020 | 44.77 | 45.14 | 44.71 | 44.95 | 1,821,184 | +0.16(+0.37%) |
Jan 13, 2020 | 44.49 | 44.82 | 44.44 | 44.79 | 1,554,751 | +0.37(+0.82%) |
Jan 10, 2020 | 44.38 | 44.66 | 44.18 | 44.42 | 1,063,413 | +0.06(+0.13%) |
Jan 09, 2020 | 44.45 | 44.62 | 44.29 | 44.36 | 1,339,405 | +0.10(+0.22%) |
Jan 08, 2020 | 44.16 | 44.75 | 44.04 | 44.27 | 2,417,486 | +0.42(+0.97%) |
Jan 07, 2020 | 43.96 | 44.15 | 43.83 | 43.84 | 3,400,349 | -0.20(-0.46%) |
Jan 06, 2020 | 43.49 | 44.07 | 43.42 | 44.05 | 1,896,870 | +0.33(+0.75%) |
Jan 03, 2020 | 43.47 | 43.81 | 43.47 | 43.72 | 911,660 | -0.23(-0.53%) |
Jan 02, 2020 | 44.00 | 44.09 | 43.54 | 43.95 | 1,494,092 | +0.13(+0.31%) |
Dec 31, 2019 | 43.62 | 43.96 | 43.58 | 43.81 | 977,098 | +0.07(+0.15%) |
Dec 30, 2019 | 43.84 | 43.90 | 43.51 | 43.75 | 1,088,649 | -0.11(-0.24%) |
Dec 27, 2019 | 43.94 | 44.05 | 43.81 | 43.85 | 843,522 | -0.09(-0.20%) |
Dec 26, 2019 | 44.07 | 44.07 | 43.66 | 43.94 | 1,901,069 | -0.05(-0.11%) |
Dec 24, 2019 | 43.72 | 44.01 | 43.72 | 43.99 | 1,067,256 | +0.27(+0.62%) |
Dec 23, 2019 | 44.12 | 44.25 | 43.69 | 43.72 | 1,973,747 | -0.34(-0.76%) |
Dec 20, 2019 | 43.63 | 44.12 | 43.63 | 44.06 | 3,361,729 | +0.44(+1.02%) |
Dec 19, 2019 | 43.70 | 43.76 | 43.37 | 43.61 | 2,477,304 | -0.17(-0.39%) |
Dec 18, 2019 | 44.01 | 44.14 | 43.62 | 43.78 | 1,752,290 | -0.20(-0.46%) |
Dec 17, 2019 | 44.10 | 44.26 | 43.91 | 43.99 | 1,648,133 | -0.10(-0.22%) |
Dec 16, 2019 | 44.11 | 44.34 | 43.95 | 44.08 | 1,469,653 | +0.10(+0.22%) |
Dec 13, 2019 | 44.12 | 44.26 | 43.75 | 43.99 | 2,122,297 | -0.12(-0.28%) |
Dec 12, 2019 | 44.19 | 44.42 | 44.04 | 44.11 | 2,987,429 | -0.08(-0.17%) |
Dec 11, 2019 | 43.77 | 44.23 | 43.66 | 44.19 | 971,064 | +0.38(+0.88%) |
Dec 10, 2019 | 44.03 | 44.06 | 43.68 | 43.80 | 975,998 | -0.26(-0.59%) |
Dec 09, 2019 | 44.08 | 44.28 | 43.93 | 44.06 | 1,187,495 | -0.12(-0.26%) |
Dec 06, 2019 | 44.37 | 44.44 | 44.10 | 44.18 | 1,947,304 | +0.19(+0.44%) |
Dec 05, 2019 | 43.58 | 44.03 | 43.58 | 43.99 | 1,277,661 | +0.43(+0.99%) |
Dec 04, 2019 | 43.27 | 43.76 | 43.27 | 43.55 | 1,617,272 | +0.37(+0.87%) |
Dec 03, 2019 | 43.24 | 43.26 | 42.92 | 43.18 | 2,295,791 | -0.34(-0.77%) |
Dec 02, 2019 | 44.04 | 44.11 | 43.48 | 43.52 | 2,405,010 | -0.60(-1.35%) |
Nov 29, 2019 | 44.47 | 44.49 | 44.05 | 44.11 | 763,993 | -0.37(-0.82%) |
Nov 27, 2019 | 44.67 | 44.84 | 44.43 | 44.48 | 2,288,233 | -0.12(-0.26%) |
Nov 26, 2019 | 44.02 | 44.60 | 44.02 | 44.59 | 3,789,029 | +0.66(+1.51%) |
Nov 25, 2019 | 43.56 | 44.00 | 43.56 | 43.93 | 2,238,239 | +0.47(+1.08%) |
Nov 22, 2019 | 43.36 | 43.53 | 43.28 | 43.46 | 1,584,097 | +0.14(+0.33%) |
Nov 21, 2019 | 43.63 | 43.77 | 43.30 | 43.31 | 1,716,322 | -0.29(-0.66%) |
Nov 20, 2019 | 43.62 | 44.00 | 43.38 | 43.60 | 1,630,690 | +0.01(+0.02%) |
Nov 19, 2019 | 44.00 | 44.11 | 43.58 | 43.59 | 2,190,508 | -0.48(-1.09%) |
Nov 18, 2019 | 43.89 | 44.22 | 43.89 | 44.07 | 1,665,604 | +0.19(+0.44%) |
Nov 15, 2019 | 44.32 | 44.39 | 43.79 | 43.88 | 1,863,399 | -0.28(-0.63%) |
Nov 14, 2019 | 43.86 | 44.28 | 43.86 | 44.16 | 1,706,754 | +0.18(+0.41%) |
Nov 13, 2019 | 43.77 | 44.06 | 43.76 | 43.98 | 1,471,984 | +0.04(+0.09%) |
Nov 12, 2019 | 44.02 | 44.17 | 43.55 | 43.94 | 2,642,240 | +0.14(+0.33%) |
Nov 11, 2019 | 43.26 | 43.81 | 43.25 | 43.79 | 1,651,761 | +0.36(+0.82%) |
Nov 08, 2019 | 43.32 | 43.55 | 43.26 | 43.44 | 1,630,630 | +0.05(+0.11%) |
Nov 07, 2019 | 44.04 | 44.11 | 43.30 | 43.39 | 2,827,758 | -0.49(-1.12%) |
Nov 06, 2019 | 43.73 | 43.91 | 43.39 | 43.88 | 1,489,674 | +0.22(+0.51%) |
Nov 05, 2019 | 43.85 | 43.94 | 43.47 | 43.66 | 1,952,177 | -0.25(-0.57%) |
Nov 04, 2019 | 44.51 | 44.61 | 43.76 | 43.91 | 2,140,399 | -0.35(-0.78%) |