Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.97 | 48.05 | 47.31 | 47.43 | 10,135,952 | -0.97(-2.01%) |
Jan 30, 2020 | 47.51 | 48.43 | 47.33 | 48.40 | 7,037,762 | +0.48(+1.00%) |
Jan 29, 2020 | 48.62 | 48.82 | 47.89 | 47.92 | 6,620,323 | -0.60(-1.23%) |
Jan 28, 2020 | 48.49 | 48.87 | 48.23 | 48.52 | 6,706,506 | +0.42(+0.87%) |
Jan 27, 2020 | 47.94 | 48.52 | 47.82 | 48.10 | 9,842,339 | -0.85(-1.73%) |
Jan 24, 2020 | 49.80 | 49.89 | 48.46 | 48.95 | 11,445,018 | -0.89(-1.79%) |
Jan 23, 2020 | 49.58 | 49.93 | 49.07 | 49.84 | 6,269,175 | +0.08(+0.16%) |
Jan 22, 2020 | 49.79 | 49.92 | 49.58 | 49.76 | 4,863,139 | +0.04(+0.09%) |
Jan 21, 2020 | 50.01 | 50.25 | 49.71 | 49.72 | 5,744,289 | -0.65(-1.29%) |
Jan 17, 2020 | 50.69 | 50.72 | 50.28 | 50.36 | 9,611,434 | +0.11(+0.23%) |
Jan 16, 2020 | 49.80 | 50.31 | 49.79 | 50.25 | 8,416,153 | +0.71(+1.43%) |
Jan 15, 2020 | 49.75 | 49.93 | 49.30 | 49.54 | 11,865,754 | -0.63(-1.26%) |
Jan 14, 2020 | 50.05 | 50.49 | 49.88 | 50.17 | 5,165,906 | +0.09(+0.17%) |
Jan 13, 2020 | 49.91 | 50.10 | 49.60 | 50.08 | 4,145,126 | +0.25(+0.51%) |
Jan 10, 2020 | 50.29 | 50.35 | 49.72 | 49.83 | 9,285,253 | -0.53(-1.06%) |
Jan 09, 2020 | 50.44 | 50.55 | 50.18 | 50.36 | 6,452,492 | +0.17(+0.35%) |
Jan 08, 2020 | 49.82 | 50.41 | 49.81 | 50.19 | 5,720,210 | +0.37(+0.74%) |
Jan 07, 2020 | 50.03 | 50.07 | 49.59 | 49.82 | 5,282,525 | -0.32(-0.63%) |
Jan 06, 2020 | 50.21 | 50.28 | 49.69 | 50.14 | 6,211,714 | -0.44(-0.87%) |
Jan 03, 2020 | 50.42 | 50.77 | 50.11 | 50.57 | 7,260,987 | -0.55(-1.08%) |
Jan 02, 2020 | 51.17 | 51.18 | 50.56 | 51.13 | 4,354,448 | +0.14(+0.27%) |
Dec 31, 2019 | 50.87 | 51.19 | 50.79 | 50.99 | 2,896,443 | +0.15(+0.29%) |
Dec 30, 2019 | 51.21 | 51.21 | 50.84 | 50.84 | 4,721,494 | -0.03(-0.05%) |
Dec 27, 2019 | 51.24 | 51.24 | 50.81 | 50.86 | 2,486,631 | -0.34(-0.67%) |
Dec 26, 2019 | 51.20 | 51.31 | 51.00 | 51.20 | 1,539,718 | +0.10(+0.21%) |
Dec 24, 2019 | 51.07 | 51.22 | 50.89 | 51.10 | 2,304,518 | +0.12(+0.24%) |
Dec 23, 2019 | 51.32 | 51.47 | 50.91 | 50.98 | 2,950,546 | -0.31(-0.60%) |
Dec 20, 2019 | 51.49 | 51.61 | 51.15 | 51.28 | 7,047,342 | +0.07(+0.13%) |
Dec 19, 2019 | 51.30 | 51.36 | 51.10 | 51.22 | 5,303,270 | -0.08(-0.15%) |
Dec 18, 2019 | 51.56 | 51.65 | 51.20 | 51.30 | 4,318,144 | -0.22(-0.42%) |
Dec 17, 2019 | 50.94 | 51.58 | 50.87 | 51.51 | 8,448,070 | +0.53(+1.04%) |
Dec 16, 2019 | 51.14 | 51.39 | 50.92 | 50.98 | 9,736,669 | +0.36(+0.70%) |
Dec 13, 2019 | 50.89 | 51.34 | 50.29 | 50.63 | 8,920,113 | -0.69(-1.34%) |
Dec 12, 2019 | 49.51 | 51.16 | 49.51 | 51.31 | 8,397,193 | +1.81(+3.65%) |
Dec 11, 2019 | 49.61 | 49.85 | 49.39 | 49.50 | 3,255,834 | -0.13(-0.26%) |
Dec 10, 2019 | 49.38 | 49.79 | 49.29 | 49.63 | 4,370,913 | +0.12(+0.25%) |
Dec 09, 2019 | 49.29 | 49.70 | 49.28 | 49.51 | 6,021,497 | +0.02(+0.04%) |
Dec 06, 2019 | 49.73 | 49.83 | 49.43 | 49.49 | 7,853,498 | +0.70(+1.43%) |
Dec 05, 2019 | 48.82 | 48.96 | 48.62 | 48.80 | 5,604,768 | +0.20(+0.41%) |
Dec 04, 2019 | 48.15 | 48.81 | 48.09 | 48.60 | 5,845,805 | +0.65(+1.36%) |
Dec 03, 2019 | 47.89 | 48.01 | 47.51 | 47.95 | 8,202,528 | -0.67(-1.38%) |
Dec 02, 2019 | 49.30 | 49.43 | 48.56 | 48.62 | 12,692,591 | -0.29(-0.59%) |
Nov 29, 2019 | 49.11 | 49.31 | 48.87 | 48.90 | 1,418,743 | -0.28(-0.57%) |
Nov 27, 2019 | 49.12 | 49.29 | 48.92 | 49.18 | 3,644,632 | +0.33(+0.68%) |
Nov 26, 2019 | 49.03 | 49.08 | 48.73 | 48.85 | 5,000,502 | -0.30(-0.62%) |
Nov 25, 2019 | 48.79 | 49.26 | 48.61 | 49.16 | 5,878,451 | +0.50(+1.04%) |
Nov 22, 2019 | 48.42 | 48.88 | 48.39 | 48.65 | 3,828,801 | +0.35(+0.72%) |
Nov 21, 2019 | 48.59 | 48.70 | 48.03 | 48.30 | 3,336,401 | -0.06(-0.13%) |
Nov 20, 2019 | 48.33 | 48.65 | 47.96 | 48.36 | 6,609,724 | -0.23(-0.47%) |
Nov 19, 2019 | 48.56 | 48.77 | 48.31 | 48.59 | 4,380,067 | +0.16(+0.32%) |
Nov 18, 2019 | 48.52 | 48.60 | 48.16 | 48.43 | 3,992,279 | -0.26(-0.54%) |
Nov 15, 2019 | 48.84 | 48.96 | 48.56 | 48.69 | 4,234,731 | +0.09(+0.18%) |
Nov 14, 2019 | 48.48 | 48.74 | 48.32 | 48.61 | 5,460,505 | -0.07(-0.14%) |
Nov 13, 2019 | 48.63 | 48.96 | 48.39 | 48.68 | 10,456,068 | -0.57(-1.15%) |
Nov 12, 2019 | 49.23 | 49.47 | 48.89 | 49.24 | 4,837,608 | +0.10(+0.19%) |
Nov 11, 2019 | 49.06 | 49.42 | 48.97 | 49.15 | 2,476,843 | -0.26(-0.53%) |
Nov 08, 2019 | 49.26 | 49.54 | 49.04 | 49.41 | 4,678,139 | +0.03(+0.07%) |
Nov 07, 2019 | 49.54 | 49.87 | 49.23 | 49.37 | 5,901,170 | +0.34(+0.69%) |
Nov 06, 2019 | 49.16 | 49.17 | 48.72 | 49.03 | 5,530,520 | -0.27(-0.55%) |
Nov 05, 2019 | 49.02 | 49.64 | 49.00 | 49.30 | 8,009,195 | +0.50(+1.02%) |
Nov 04, 2019 | 48.32 | 48.84 | 48.19 | 48.81 | 7,089,630 | +0.93(+1.94%) |