Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.75 | 39.76 | 38.74 | 38.91 | 26,650,368 | -0.86(-2.15%) |
Jan 30, 2020 | 38.62 | 39.81 | 38.47 | 39.76 | 27,867,930 | +0.74(+1.89%) |
Jan 29, 2020 | 39.87 | 39.87 | 38.87 | 39.03 | 24,324,754 | -0.65(-1.63%) |
Jan 28, 2020 | 39.70 | 40.02 | 39.47 | 39.67 | 17,622,854 | +0.04(+0.09%) |
Jan 27, 2020 | 39.57 | 40.31 | 39.46 | 39.64 | 26,694,548 | -0.53(-1.32%) |
Jan 24, 2020 | 40.45 | 40.59 | 39.83 | 40.17 | 43,546,592 | -0.95(-2.32%) |
Jan 23, 2020 | 41.93 | 42.32 | 41.00 | 41.12 | 41,906,992 | -1.61(-3.77%) |
Jan 22, 2020 | 42.79 | 42.97 | 42.58 | 42.74 | 20,249,234 | +0.13(+0.30%) |
Jan 21, 2020 | 42.77 | 42.77 | 42.15 | 42.61 | 21,247,396 | -0.18(-0.42%) |
Jan 17, 2020 | 42.95 | 43.01 | 42.44 | 42.79 | 30,711,940 | +0.57(+1.34%) |
Jan 16, 2020 | 41.84 | 42.27 | 41.72 | 42.22 | 27,108,036 | +0.53(+1.27%) |
Jan 15, 2020 | 41.49 | 41.93 | 41.45 | 41.69 | 17,109,158 | +0.23(+0.54%) |
Jan 14, 2020 | 41.05 | 41.64 | 40.99 | 41.47 | 18,551,112 | +0.21(+0.50%) |
Jan 13, 2020 | 40.47 | 41.32 | 40.45 | 41.26 | 24,187,270 | +0.74(+1.82%) |
Jan 10, 2020 | 41.11 | 41.11 | 40.47 | 40.52 | 17,645,732 | -0.48(-1.16%) |
Jan 09, 2020 | 40.89 | 41.09 | 40.70 | 41.00 | 15,757,526 | +0.11(+0.26%) |
Jan 08, 2020 | 40.48 | 41.05 | 40.32 | 40.89 | 20,089,086 | +0.41(+1.02%) |
Jan 07, 2020 | 39.86 | 40.55 | 39.84 | 40.48 | 27,267,048 | +0.42(+1.06%) |
Jan 06, 2020 | 40.04 | 40.23 | 39.94 | 40.05 | 19,660,646 | -0.30(-0.76%) |
Jan 03, 2020 | 40.20 | 40.55 | 39.96 | 40.36 | 22,859,550 | -0.32(-0.79%) |
Jan 02, 2020 | 40.67 | 40.71 | 40.29 | 40.68 | 22,496,122 | +0.36(+0.89%) |
Dec 31, 2019 | 40.46 | 40.51 | 40.14 | 40.32 | 15,482,204 | -0.19(-0.46%) |
Dec 30, 2019 | 40.44 | 40.65 | 40.29 | 40.51 | 14,383,866 | +0.07(+0.18%) |
Dec 27, 2019 | 40.44 | 40.55 | 40.22 | 40.44 | 13,687,469 | +0.12(+0.29%) |
Dec 26, 2019 | 40.11 | 40.35 | 39.95 | 40.32 | 13,405,461 | +0.39(+0.99%) |
Dec 24, 2019 | 39.54 | 40.08 | 39.54 | 39.93 | 7,254,554 | +0.39(+0.97%) |
Dec 23, 2019 | 39.52 | 39.68 | 39.41 | 39.54 | 25,216,026 | +0.01(+0.02%) |
Dec 20, 2019 | 39.22 | 39.62 | 38.76 | 39.53 | 46,198,904 | +0.40(+1.03%) |
Dec 19, 2019 | 38.80 | 39.14 | 38.58 | 39.13 | 23,112,456 | +0.40(+1.04%) |
Dec 18, 2019 | 38.96 | 39.34 | 38.67 | 38.73 | 30,174,238 | -0.18(-0.46%) |
Dec 17, 2019 | 39.35 | 39.35 | 38.80 | 38.90 | 20,903,402 | -0.13(-0.32%) |
Dec 16, 2019 | 39.35 | 39.52 | 38.84 | 39.03 | 26,275,080 | -0.04(-0.11%) |
Dec 13, 2019 | 38.41 | 39.27 | 38.31 | 39.07 | 32,316,592 | +0.51(+1.33%) |
Dec 12, 2019 | 37.83 | 38.73 | 37.81 | 38.56 | 40,142,280 | +0.84(+2.23%) |
Dec 11, 2019 | 38.37 | 38.42 | 37.67 | 37.72 | 41,947,572 | -0.63(-1.64%) |
Dec 10, 2019 | 39.21 | 39.27 | 38.29 | 38.35 | 33,655,612 | -1.00(-2.55%) |
Dec 09, 2019 | 39.68 | 40.43 | 39.22 | 39.35 | 24,022,100 | -0.31(-0.79%) |
Dec 06, 2019 | 39.77 | 39.83 | 39.46 | 39.67 | 16,358,826 | +0.18(+0.45%) |
Dec 05, 2019 | 38.99 | 39.53 | 38.79 | 39.49 | 25,171,270 | +0.48(+1.22%) |
Dec 04, 2019 | 39.18 | 39.22 | 38.87 | 39.01 | 18,817,938 | -0.13(-0.32%) |
Dec 03, 2019 | 38.87 | 39.21 | 38.63 | 39.14 | 25,119,924 | +0.02(+0.05%) |
Dec 02, 2019 | 39.81 | 39.81 | 39.06 | 39.12 | 18,722,914 | -0.47(-1.18%) |
Nov 29, 2019 | 39.99 | 39.99 | 39.49 | 39.59 | 9,456,929 | -0.24(-0.61%) |
Nov 27, 2019 | 39.32 | 39.97 | 39.15 | 39.83 | 22,781,926 | +0.74(+1.88%) |
Nov 26, 2019 | 38.98 | 39.32 | 38.78 | 39.09 | 43,113,404 | +0.22(+0.58%) |
Nov 25, 2019 | 40.20 | 40.26 | 38.81 | 38.87 | 29,214,156 | -1.30(-3.24%) |
Nov 22, 2019 | 39.93 | 40.26 | 39.71 | 40.17 | 15,734,037 | +0.39(+0.99%) |
Nov 21, 2019 | 39.71 | 39.85 | 39.25 | 39.77 | 18,124,488 | +0.13(+0.32%) |
Nov 20, 2019 | 39.80 | 40.02 | 39.34 | 39.65 | 16,997,318 | -0.53(-1.32%) |
Nov 19, 2019 | 40.13 | 40.26 | 39.98 | 40.18 | 18,368,068 | +0.18(+0.45%) |
Nov 18, 2019 | 39.73 | 40.01 | 39.52 | 40.00 | 18,134,802 | +0.04(+0.11%) |
Nov 15, 2019 | 40.94 | 40.95 | 39.84 | 39.95 | 25,856,686 | -0.80(-1.96%) |
Nov 14, 2019 | 40.47 | 40.85 | 40.38 | 40.75 | 12,674,067 | +0.22(+0.55%) |
Nov 13, 2019 | 40.39 | 40.85 | 40.32 | 40.53 | 12,800,890 | -0.03(-0.07%) |
Nov 12, 2019 | 40.51 | 40.63 | 40.30 | 40.55 | 13,579,058 | -0.02(-0.04%) |
Nov 11, 2019 | 40.24 | 40.89 | 40.24 | 40.57 | 12,457,292 | +0.05(+0.13%) |
Nov 08, 2019 | 40.06 | 40.53 | 39.84 | 40.52 | 15,326,062 | +0.44(+1.10%) |
Nov 07, 2019 | 39.88 | 40.35 | 39.69 | 40.08 | 17,434,982 | +0.43(+1.09%) |
Nov 06, 2019 | 39.74 | 39.77 | 39.03 | 39.65 | 22,224,970 | -0.05(-0.14%) |
Nov 05, 2019 | 39.42 | 39.88 | 39.16 | 39.70 | 17,834,982 | +0.35(+0.89%) |
Nov 04, 2019 | 40.45 | 40.55 | 39.23 | 39.35 | 23,206,596 | -0.77(-1.92%) |