Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.97 | 47.09 | 46.87 | 46.99 | 576,083 | -0.30(-0.64%) |
Nov 27, 2019 | 47.38 | 47.50 | 47.13 | 47.29 | 2,474,521 | -0.25(-0.53%) |
Nov 26, 2019 | 47.80 | 47.83 | 47.41 | 47.54 | 2,664,527 | -0.56(-1.17%) |
Nov 25, 2019 | 48.25 | 48.40 | 48.10 | 48.11 | 1,304,131 | -0.45(-0.92%) |
Nov 22, 2019 | 48.72 | 48.81 | 48.35 | 48.55 | 775,678 | +0.03(+0.06%) |
Nov 21, 2019 | 48.42 | 48.69 | 48.24 | 48.53 | 2,591,865 | +0.43(+0.89%) |
Nov 20, 2019 | 47.94 | 48.45 | 47.78 | 48.10 | 3,199,747 | +0.11(+0.22%) |
Nov 19, 2019 | 48.65 | 48.69 | 47.99 | 47.99 | 2,061,760 | -0.63(-1.31%) |
Nov 18, 2019 | 48.55 | 48.62 | 48.36 | 48.62 | 1,222,073 | -0.02(-0.04%) |
Nov 15, 2019 | 48.46 | 48.86 | 48.46 | 48.64 | 1,226,079 | +0.11(+0.22%) |
Nov 14, 2019 | 48.49 | 48.59 | 48.31 | 48.53 | 979,366 | -0.03(-0.06%) |
Nov 13, 2019 | 48.38 | 48.68 | 48.33 | 48.56 | 1,309,814 | +0.13(+0.28%) |
Nov 12, 2019 | 48.78 | 48.92 | 48.37 | 48.43 | 1,230,239 | -0.34(-0.70%) |
Nov 11, 2019 | 48.61 | 48.97 | 48.56 | 48.77 | 1,247,601 | -0.24(-0.49%) |
Nov 08, 2019 | 48.52 | 49.02 | 48.27 | 49.01 | 1,761,685 | -0.08(-0.16%) |
Nov 07, 2019 | 49.02 | 49.12 | 48.77 | 49.09 | 1,334,857 | +0.54(+1.11%) |
Nov 06, 2019 | 48.85 | 49.11 | 48.42 | 48.55 | 2,660,794 | -0.46(-0.93%) |
Nov 05, 2019 | 48.96 | 49.03 | 48.74 | 49.01 | 2,306,842 | +0.67(+1.39%) |
Nov 04, 2019 | 48.46 | 48.66 | 48.29 | 48.34 | 3,316,360 | +0.74(+1.56%) |
Nov 01, 2019 | 47.34 | 47.78 | 47.34 | 47.60 | 3,072,633 | +0.53(+1.12%) |
Oct 31, 2019 | 47.08 | 47.28 | 46.62 | 47.07 | 2,623,684 | -0.02(-0.04%) |
Oct 30, 2019 | 47.29 | 47.43 | 46.58 | 47.09 | 2,288,274 | -0.03(-0.06%) |
Oct 29, 2019 | 47.03 | 47.64 | 47.00 | 47.11 | 2,048,489 | -0.17(-0.36%) |
Oct 28, 2019 | 47.51 | 47.60 | 47.28 | 47.28 | 1,862,178 | +0.10(+0.21%) |
Oct 25, 2019 | 46.93 | 47.36 | 46.86 | 47.18 | 1,227,197 | +0.30(+0.65%) |
Oct 24, 2019 | 47.46 | 47.47 | 46.79 | 46.88 | 933,024 | -0.40(-0.85%) |
Oct 23, 2019 | 46.91 | 47.28 | 46.77 | 47.28 | 864,500 | +0.45(+0.95%) |
Oct 22, 2019 | 46.77 | 47.16 | 46.54 | 46.84 | 1,049,222 | +0.32(+0.69%) |
Oct 21, 2019 | 46.45 | 46.59 | 46.29 | 46.51 | 969,804 | +0.48(+1.05%) |
Oct 18, 2019 | 46.30 | 46.39 | 46.02 | 46.03 | 1,177,438 | -0.04(-0.10%) |
Oct 17, 2019 | 46.16 | 46.21 | 45.81 | 46.08 | 1,454,794 | +0.38(+0.82%) |
Oct 16, 2019 | 45.68 | 46.02 | 45.68 | 45.70 | 1,344,642 | +0.06(+0.14%) |
Oct 15, 2019 | 45.60 | 46.06 | 45.55 | 45.64 | 1,769,181 | +0.34(+0.75%) |
Oct 14, 2019 | 45.03 | 45.41 | 44.95 | 45.30 | 1,999,605 | -0.30(-0.67%) |
Oct 11, 2019 | 45.69 | 45.88 | 45.51 | 45.60 | 2,671,432 | +1.03(+2.31%) |
Oct 10, 2019 | 44.38 | 44.83 | 44.29 | 44.57 | 2,744,299 | +0.67(+1.53%) |
Oct 09, 2019 | 44.03 | 44.17 | 43.83 | 43.90 | 2,749,434 | +0.49(+1.13%) |
Oct 08, 2019 | 43.66 | 43.91 | 43.41 | 43.41 | 3,186,050 | -0.47(-1.06%) |
Oct 07, 2019 | 44.18 | 44.52 | 43.81 | 43.88 | 4,766,502 | +0.18(+0.41%) |
Oct 04, 2019 | 44.27 | 44.34 | 43.61 | 43.70 | 7,073,912 | -0.51(-1.15%) |
Oct 03, 2019 | 43.98 | 44.45 | 43.65 | 44.21 | 5,236,708 | -0.48(-1.08%) |
Oct 02, 2019 | 45.18 | 45.25 | 44.50 | 44.69 | 4,458,622 | -1.37(-2.97%) |
Oct 01, 2019 | 46.74 | 46.83 | 45.95 | 46.06 | 14,197,453 | -0.45(-0.96%) |
Sep 30, 2019 | 46.47 | 46.76 | 46.39 | 46.50 | 5,210,161 | +0.13(+0.27%) |
Sep 27, 2019 | 46.23 | 46.65 | 46.16 | 46.38 | 4,948,372 | +0.15(+0.33%) |
Sep 26, 2019 | 45.68 | 46.40 | 45.55 | 46.23 | 3,782,639 | +0.80(+1.77%) |
Sep 25, 2019 | 45.43 | 45.62 | 45.15 | 45.42 | 3,113,323 | -0.38(-0.84%) |
Sep 24, 2019 | 47.14 | 47.18 | 45.77 | 45.81 | 3,152,600 | -1.53(-3.22%) |
Sep 23, 2019 | 47.06 | 47.67 | 46.98 | 47.33 | 2,034,781 | -0.15(-0.32%) |
Sep 20, 2019 | 47.65 | 48.05 | 47.48 | 47.48 | 3,014,098 | +0.86(+1.85%) |
Sep 19, 2019 | 47.23 | 47.24 | 46.27 | 46.62 | 1,406,380 | +0.03(+0.06%) |
Sep 18, 2019 | 46.68 | 47.04 | 46.37 | 46.59 | 1,468,880 | +0.01(+0.02%) |
Sep 17, 2019 | 47.39 | 47.43 | 46.19 | 46.58 | 3,470,284 | +0.16(+0.34%) |
Sep 16, 2019 | 46.49 | 47.02 | 46.36 | 46.42 | 2,936,954 | +0.70(+1.52%) |
Sep 13, 2019 | 45.76 | 45.81 | 45.34 | 45.73 | 1,490,041 | +0.13(+0.29%) |
Sep 12, 2019 | 44.96 | 45.66 | 44.79 | 45.60 | 1,246,826 | +0.23(+0.51%) |
Sep 11, 2019 | 45.87 | 46.10 | 45.25 | 45.37 | 1,422,426 | -0.38(-0.83%) |
Sep 10, 2019 | 45.98 | 46.25 | 45.60 | 45.75 | 2,120,036 | +0.84(+1.87%) |
Sep 09, 2019 | 44.93 | 45.23 | 44.85 | 44.91 | 1,858,837 | +0.35(+0.79%) |
Sep 06, 2019 | 44.40 | 44.68 | 44.25 | 44.55 | 1,282,312 | +0.10(+0.22%) |
Sep 05, 2019 | 44.80 | 45.00 | 44.45 | 44.46 | 1,830,088 | +0.43(+0.98%) |
Sep 04, 2019 | 43.95 | 44.17 | 43.88 | 44.03 | 1,228,817 | +0.56(+1.28%) |