Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.60 | 44.63 | 43.65 | 43.86 | 5,604,815 | -1.09(-2.43%) |
Jan 30, 2020 | 44.63 | 45.00 | 44.31 | 44.95 | 3,494,041 | -0.03(-0.07%) |
Jan 29, 2020 | 45.64 | 46.14 | 44.90 | 44.98 | 4,037,744 | -0.39(-0.86%) |
Jan 28, 2020 | 45.12 | 45.83 | 44.31 | 45.37 | 5,432,710 | +0.95(+2.13%) |
Jan 27, 2020 | 44.51 | 44.83 | 44.24 | 44.42 | 4,007,289 | -0.96(-2.11%) |
Jan 24, 2020 | 45.64 | 45.66 | 45.05 | 45.38 | 2,606,973 | -0.48(-1.04%) |
Jan 23, 2020 | 45.34 | 45.96 | 44.73 | 45.86 | 2,033,314 | +0.39(+0.86%) |
Jan 22, 2020 | 46.02 | 46.04 | 45.40 | 45.47 | 1,677,158 | -0.35(-0.77%) |
Jan 21, 2020 | 46.38 | 46.38 | 45.66 | 45.83 | 2,585,284 | -0.58(-1.25%) |
Jan 17, 2020 | 46.56 | 46.83 | 46.23 | 46.40 | 2,912,730 | -0.02(-0.05%) |
Jan 16, 2020 | 46.04 | 46.43 | 45.77 | 46.43 | 2,251,043 | +0.65(+1.42%) |
Jan 15, 2020 | 46.03 | 46.12 | 45.66 | 45.78 | 2,477,022 | -0.44(-0.95%) |
Jan 14, 2020 | 46.52 | 46.68 | 46.13 | 46.22 | 2,435,546 | +0.08(+0.18%) |
Jan 13, 2020 | 46.05 | 46.17 | 45.74 | 46.13 | 1,832,800 | +0.15(+0.32%) |
Jan 10, 2020 | 46.43 | 46.53 | 45.93 | 45.99 | 2,039,791 | -0.38(-0.82%) |
Jan 09, 2020 | 46.59 | 46.78 | 45.85 | 46.36 | 3,100,533 | -0.30(-0.65%) |
Jan 08, 2020 | 46.24 | 46.81 | 45.65 | 46.66 | 3,101,417 | +0.61(+1.33%) |
Jan 07, 2020 | 45.99 | 46.16 | 45.67 | 46.05 | 2,945,474 | -0.31(-0.66%) |
Jan 06, 2020 | 46.26 | 46.40 | 45.75 | 46.36 | 3,046,566 | -0.17(-0.37%) |
Jan 03, 2020 | 46.28 | 46.59 | 45.90 | 46.53 | 2,715,266 | -0.46(-0.98%) |
Jan 02, 2020 | 46.80 | 47.08 | 46.47 | 46.99 | 2,929,599 | +0.24(+0.52%) |
Dec 31, 2019 | 46.75 | 47.00 | 46.52 | 46.75 | 1,769,906 | +0.08(+0.16%) |
Dec 30, 2019 | 46.88 | 46.96 | 46.45 | 46.67 | 1,328,038 | -0.26(-0.55%) |
Dec 27, 2019 | 47.13 | 47.18 | 46.81 | 46.93 | 1,171,589 | -0.06(-0.13%) |
Dec 26, 2019 | 47.05 | 47.08 | 46.62 | 46.99 | 868,374 | +0.01(+0.03%) |
Dec 24, 2019 | 47.04 | 47.04 | 46.74 | 46.98 | 558,721 | -0.04(-0.08%) |
Dec 23, 2019 | 47.26 | 47.55 | 46.91 | 47.01 | 1,948,813 | -0.37(-0.77%) |
Dec 20, 2019 | 47.42 | 47.43 | 46.80 | 47.38 | 8,687,769 | +0.28(+0.60%) |
Dec 19, 2019 | 47.66 | 47.79 | 46.92 | 47.10 | 2,889,950 | -0.83(-1.72%) |
Dec 18, 2019 | 47.67 | 48.00 | 47.48 | 47.92 | 3,076,356 | +0.27(+0.57%) |
Dec 17, 2019 | 47.99 | 48.21 | 47.60 | 47.65 | 3,972,690 | -0.39(-0.81%) |
Dec 16, 2019 | 48.00 | 48.38 | 47.91 | 48.04 | 3,295,493 | +0.47(+0.99%) |
Dec 13, 2019 | 47.93 | 48.30 | 47.31 | 47.57 | 2,493,347 | -0.55(-1.13%) |
Dec 12, 2019 | 47.23 | 48.25 | 47.09 | 48.11 | 2,838,181 | +0.90(+1.90%) |
Dec 11, 2019 | 47.27 | 47.46 | 47.00 | 47.21 | 1,979,772 | +0.12(+0.25%) |
Dec 10, 2019 | 47.03 | 47.19 | 46.71 | 47.10 | 2,433,794 | +0.08(+0.16%) |
Dec 09, 2019 | 47.03 | 47.09 | 46.74 | 47.02 | 1,591,502 | -0.03(-0.06%) |
Dec 06, 2019 | 47.02 | 47.30 | 46.97 | 47.05 | 1,568,384 | +0.59(+1.26%) |
Dec 05, 2019 | 46.42 | 46.56 | 46.14 | 46.47 | 2,729,696 | +0.16(+0.34%) |
Dec 04, 2019 | 46.59 | 46.98 | 46.31 | 46.31 | 2,317,012 | -0.14(-0.31%) |
Dec 03, 2019 | 46.18 | 46.53 | 45.75 | 46.45 | 2,867,107 | -0.35(-0.76%) |
Dec 02, 2019 | 47.42 | 47.56 | 46.78 | 46.81 | 2,579,671 | -0.39(-0.82%) |
Nov 29, 2019 | 47.33 | 47.57 | 47.14 | 47.20 | 1,454,596 | -0.46(-0.96%) |
Nov 27, 2019 | 47.37 | 47.71 | 46.98 | 47.65 | 1,920,094 | +0.22(+0.47%) |
Nov 26, 2019 | 47.35 | 47.46 | 46.94 | 47.43 | 2,514,789 | +0.15(+0.32%) |
Nov 25, 2019 | 46.80 | 47.38 | 46.51 | 47.28 | 2,462,499 | +0.63(+1.34%) |
Nov 22, 2019 | 46.39 | 46.69 | 46.25 | 46.66 | 1,792,168 | +0.38(+0.81%) |
Nov 21, 2019 | 45.98 | 46.40 | 45.81 | 46.28 | 2,697,545 | +0.55(+1.19%) |
Nov 20, 2019 | 45.82 | 46.09 | 45.46 | 45.73 | 1,823,543 | -0.34(-0.73%) |
Nov 19, 2019 | 46.36 | 46.58 | 45.83 | 46.07 | 1,922,423 | -0.35(-0.75%) |
Nov 18, 2019 | 46.14 | 46.50 | 45.94 | 46.42 | 1,940,024 | -0.11(-0.24%) |
Nov 15, 2019 | 46.55 | 46.68 | 46.22 | 46.53 | 2,250,943 | +0.40(+0.87%) |
Nov 14, 2019 | 46.56 | 46.56 | 45.97 | 46.13 | 2,050,449 | +0.23(+0.49%) |
Nov 13, 2019 | 45.90 | 45.99 | 45.38 | 45.90 | 2,273,886 | -0.17(-0.37%) |
Nov 12, 2019 | 46.35 | 46.39 | 45.98 | 46.07 | 2,071,845 | -0.28(-0.61%) |
Nov 11, 2019 | 46.16 | 46.49 | 46.07 | 46.35 | 1,452,758 | -0.09(-0.19%) |
Nov 08, 2019 | 46.02 | 46.47 | 45.89 | 46.44 | 1,896,129 | +0.24(+0.52%) |
Nov 07, 2019 | 46.28 | 46.61 | 46.03 | 46.20 | 3,220,237 | +0.11(+0.24%) |
Nov 06, 2019 | 45.96 | 46.16 | 45.43 | 46.09 | 2,244,482 | +0.01(+0.01%) |
Nov 05, 2019 | 45.91 | 46.49 | 45.46 | 46.09 | 3,359,109 | +0.21(+0.47%) |
Nov 04, 2019 | 45.35 | 45.94 | 45.18 | 45.87 | 3,215,846 | +0.72(+1.60%) |