Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.72 | 43.02 | 42.71 | 42.89 | 764,500 | +0.16(+0.37%) |
Dec 30, 2019 | 42.56 | 42.77 | 42.53 | 42.73 | 837,213 | +0.17(+0.40%) |
Dec 27, 2019 | 42.16 | 42.62 | 42.00 | 42.56 | 775,700 | +0.38(+0.90%) |
Dec 26, 2019 | 41.92 | 42.19 | 41.82 | 42.18 | 410,116 | +0.17(+0.40%) |
Dec 24, 2019 | 42.07 | 42.16 | 41.84 | 42.01 | 220,900 | -0.05(-0.13%) |
Dec 23, 2019 | 42.77 | 42.77 | 41.97 | 42.06 | 1,428,176 | -0.61(-1.42%) |
Dec 20, 2019 | 42.57 | 43.02 | 42.39 | 42.67 | 1,285,000 | +0.24(+0.57%) |
Dec 19, 2019 | 42.36 | 42.43 | 42.05 | 42.43 | 1,031,039 | +0.09(+0.21%) |
Dec 18, 2019 | 42.59 | 42.67 | 42.25 | 42.34 | 1,699,660 | -0.28(-0.66%) |
Dec 17, 2019 | 42.16 | 42.63 | 41.88 | 42.62 | 1,343,971 | +0.56(+1.33%) |
Dec 16, 2019 | 41.80 | 42.17 | 41.60 | 42.06 | 1,182,557 | +0.31(+0.74%) |
Dec 13, 2019 | 41.54 | 41.76 | 41.26 | 41.75 | 1,350,400 | +0.09(+0.22%) |
Dec 12, 2019 | 41.05 | 41.68 | 41.05 | 41.66 | 1,226,378 | +0.64(+1.56%) |
Dec 11, 2019 | 41.04 | 41.20 | 40.83 | 41.02 | 915,109 | -0.14(-0.34%) |
Dec 10, 2019 | 41.49 | 41.57 | 41.06 | 41.16 | 843,501 | -0.29(-0.70%) |
Dec 09, 2019 | 41.07 | 41.58 | 40.96 | 41.45 | 908,723 | +0.29(+0.70%) |
Dec 06, 2019 | 41.52 | 41.75 | 41.15 | 41.16 | 1,070,400 | -0.17(-0.41%) |
Dec 05, 2019 | 41.03 | 41.40 | 40.99 | 41.33 | 745,821 | +0.29(+0.71%) |
Dec 04, 2019 | 40.58 | 41.42 | 40.58 | 41.04 | 1,333,001 | +0.42(+1.03%) |
Dec 03, 2019 | 41.41 | 41.41 | 40.42 | 40.62 | 2,590,637 | -0.90(-2.17%) |
Dec 02, 2019 | 42.01 | 42.10 | 41.51 | 41.52 | 1,490,793 | -0.45(-1.07%) |
Nov 29, 2019 | 42.16 | 42.20 | 41.91 | 41.97 | 1,064,200 | -0.26(-0.62%) |
Nov 27, 2019 | 42.05 | 42.29 | 41.74 | 42.23 | 1,506,000 | +0.15(+0.36%) |
Nov 26, 2019 | 41.28 | 42.17 | 41.14 | 42.08 | 7,021,389 | +0.88(+2.14%) |
Nov 25, 2019 | 40.88 | 41.31 | 40.79 | 41.20 | 1,738,484 | +0.36(+0.88%) |
Nov 22, 2019 | 40.43 | 40.90 | 40.32 | 40.84 | 1,259,400 | +0.26(+0.64%) |
Nov 21, 2019 | 41.22 | 41.35 | 40.58 | 40.58 | 1,638,062 | -0.62(-1.50%) |
Nov 20, 2019 | 41.50 | 41.75 | 41.00 | 41.20 | 3,552,520 | -0.30(-0.72%) |
Nov 19, 2019 | 41.40 | 41.82 | 41.18 | 41.50 | 1,407,081 | +0.14(+0.34%) |
Nov 18, 2019 | 40.63 | 41.37 | 40.59 | 41.36 | 1,106,924 | +0.73(+1.80%) |
Nov 15, 2019 | 40.71 | 40.77 | 40.38 | 40.63 | 1,479,500 | -0.02(-0.06%) |
Nov 14, 2019 | 40.57 | 40.76 | 40.46 | 40.66 | 1,144,832 | +0.08(+0.18%) |
Nov 13, 2019 | 40.33 | 40.71 | 40.12 | 40.58 | 789,935 | +0.06(+0.15%) |
Nov 12, 2019 | 40.66 | 40.69 | 40.16 | 40.52 | 1,143,884 | -0.27(-0.66%) |
Nov 11, 2019 | 40.38 | 40.85 | 40.38 | 40.79 | 903,191 | +0.21(+0.52%) |
Nov 08, 2019 | 40.46 | 40.68 | 40.31 | 40.58 | 1,129,700 | +0.12(+0.30%) |
Nov 07, 2019 | 41.28 | 41.41 | 40.42 | 40.46 | 1,942,823 | -0.86(-2.08%) |
Nov 06, 2019 | 40.63 | 41.38 | 40.63 | 41.32 | 1,471,859 | +0.78(+1.92%) |
Nov 05, 2019 | 40.99 | 41.06 | 40.23 | 40.54 | 2,173,640 | -0.41(-1.00%) |
Nov 04, 2019 | 41.88 | 42.00 | 40.85 | 40.95 | 1,090,175 | -0.87(-2.08%) |
Nov 01, 2019 | 41.82 | 41.84 | 41.35 | 41.82 | 997,200 | +0.06(+0.14%) |
Oct 31, 2019 | 41.88 | 42.19 | 41.20 | 41.76 | 1,519,906 | -0.25(-0.60%) |
Oct 30, 2019 | 41.31 | 42.30 | 40.92 | 42.01 | 1,889,669 | +0.98(+2.39%) |
Oct 29, 2019 | 40.50 | 41.31 | 40.46 | 41.03 | 1,107,219 | +0.33(+0.81%) |
Oct 28, 2019 | 40.95 | 41.37 | 40.56 | 40.70 | 964,770 | -0.10(-0.25%) |
Oct 25, 2019 | 41.22 | 41.33 | 40.75 | 40.80 | 1,138,500 | -0.59(-1.43%) |
Oct 24, 2019 | 41.40 | 41.65 | 41.24 | 41.39 | 1,224,307 | +0.00(+0.00%) |
Oct 23, 2019 | 41.34 | 41.65 | 41.21 | 41.39 | 1,750,972 | +0.03(+0.07%) |
Oct 22, 2019 | 42.46 | 42.55 | 41.29 | 41.36 | 1,286,134 | -1.23(-2.89%) |
Oct 21, 2019 | 42.29 | 42.72 | 42.25 | 42.59 | 847,930 | +0.28(+0.66%) |
Oct 18, 2019 | 42.05 | 42.40 | 41.73 | 42.31 | 1,069,600 | +0.31(+0.74%) |
Oct 17, 2019 | 42.07 | 42.31 | 41.84 | 42.00 | 1,449,106 | +0.04(+0.10%) |
Oct 16, 2019 | 41.69 | 41.99 | 41.21 | 41.96 | 1,159,945 | +0.06(+0.14%) |
Oct 15, 2019 | 41.76 | 41.95 | 41.75 | 41.90 | 937,316 | +0.31(+0.75%) |
Oct 14, 2019 | 41.48 | 41.70 | 41.27 | 41.59 | 791,218 | +0.10(+0.24%) |
Oct 11, 2019 | 41.32 | 41.72 | 41.19 | 41.49 | 1,064,000 | +0.33(+0.80%) |
Oct 10, 2019 | 41.07 | 41.49 | 41.01 | 41.16 | 914,163 | +0.00(+0.00%) |
Oct 09, 2019 | 40.91 | 41.39 | 40.75 | 41.16 | 1,595,120 | +0.39(+0.96%) |
Oct 08, 2019 | 41.50 | 41.63 | 40.74 | 40.77 | 1,210,312 | -0.86(-2.07%) |
Oct 07, 2019 | 42.06 | 42.10 | 41.60 | 41.63 | 1,406,674 | -0.23(-0.55%) |
Oct 04, 2019 | 41.24 | 42.01 | 41.24 | 41.86 | 1,144,500 | +0.74(+1.80%) |
Oct 03, 2019 | 40.85 | 41.13 | 40.52 | 41.12 | 869,246 | +0.27(+0.66%) |
Oct 02, 2019 | 41.32 | 41.41 | 40.67 | 40.85 | 1,346,949 | -0.58(-1.40%) |