Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.73 | 42.86 | 41.64 | 41.67 | 2,164,143 | -1.09(-2.56%) |
Jan 30, 2020 | 43.00 | 43.20 | 42.50 | 42.76 | 1,143,702 | -0.68(-1.56%) |
Jan 29, 2020 | 43.07 | 43.71 | 43.05 | 43.44 | 1,083,900 | +0.43(+1.01%) |
Jan 28, 2020 | 42.98 | 43.19 | 42.83 | 43.01 | 1,442,412 | +0.23(+0.53%) |
Jan 27, 2020 | 42.74 | 43.00 | 42.13 | 42.78 | 2,800,759 | -0.73(-1.67%) |
Jan 24, 2020 | 44.02 | 44.05 | 43.13 | 43.51 | 1,408,827 | -0.59(-1.35%) |
Jan 23, 2020 | 43.99 | 44.14 | 43.67 | 44.10 | 1,481,569 | -0.06(-0.13%) |
Jan 22, 2020 | 44.37 | 44.57 | 44.08 | 44.16 | 2,318,267 | +0.03(+0.06%) |
Jan 21, 2020 | 43.64 | 44.32 | 43.49 | 44.13 | 2,347,515 | +0.31(+0.71%) |
Jan 17, 2020 | 43.39 | 43.85 | 43.25 | 43.82 | 4,123,303 | -0.18(-0.41%) |
Jan 16, 2020 | 43.19 | 44.23 | 43.05 | 44.00 | 5,298,117 | +0.86(+1.99%) |
Jan 15, 2020 | 43.14 | 43.33 | 42.75 | 43.14 | 2,291,130 | -0.03(-0.07%) |
Jan 14, 2020 | 42.50 | 43.19 | 42.44 | 43.17 | 2,176,346 | +0.57(+1.33%) |
Jan 13, 2020 | 42.38 | 42.81 | 42.11 | 42.60 | 5,306,249 | +0.22(+0.51%) |
Jan 10, 2020 | 42.25 | 42.67 | 42.00 | 42.38 | 2,186,072 | +0.16(+0.38%) |
Jan 09, 2020 | 41.82 | 42.29 | 41.62 | 42.22 | 1,836,696 | +0.43(+1.04%) |
Jan 08, 2020 | 41.03 | 41.79 | 41.03 | 41.79 | 1,313,157 | +0.66(+1.61%) |
Jan 07, 2020 | 41.43 | 41.63 | 41.06 | 41.13 | 2,560,890 | -0.48(-1.16%) |
Jan 06, 2020 | 40.92 | 41.62 | 40.80 | 41.61 | 2,526,630 | +0.76(+1.87%) |
Jan 03, 2020 | 40.77 | 41.02 | 40.62 | 40.85 | 1,030,746 | -0.25(-0.60%) |
Jan 02, 2020 | 40.97 | 41.38 | 40.83 | 41.09 | 2,316,911 | +0.12(+0.30%) |
Dec 31, 2019 | 41.12 | 41.38 | 40.56 | 40.97 | 1,770,913 | -0.11(-0.28%) |
Dec 30, 2019 | 41.12 | 41.32 | 40.96 | 41.08 | 2,999,788 | +0.01(+0.02%) |
Dec 27, 2019 | 41.42 | 41.42 | 41.02 | 41.07 | 1,603,430 | -0.23(-0.55%) |
Dec 26, 2019 | 41.22 | 41.49 | 41.03 | 41.30 | 1,935,721 | +0.07(+0.16%) |
Dec 24, 2019 | 41.09 | 41.29 | 41.07 | 41.23 | 334,648 | +0.14(+0.34%) |
Dec 23, 2019 | 41.19 | 41.42 | 40.98 | 41.09 | 2,109,742 | -0.14(-0.34%) |
Dec 20, 2019 | 41.41 | 41.58 | 41.10 | 41.23 | 3,926,688 | -0.02(-0.05%) |
Dec 19, 2019 | 41.14 | 41.76 | 41.12 | 41.25 | 1,294,405 | +0.03(+0.07%) |
Dec 18, 2019 | 41.68 | 41.70 | 41.20 | 41.22 | 1,399,553 | -0.38(-0.91%) |
Dec 17, 2019 | 41.25 | 41.66 | 41.02 | 41.60 | 1,011,233 | +0.30(+0.73%) |
Dec 16, 2019 | 41.49 | 41.69 | 41.25 | 41.30 | 1,491,089 | -0.03(-0.07%) |
Dec 13, 2019 | 40.69 | 41.36 | 40.61 | 41.33 | 1,844,008 | +0.50(+1.23%) |
Dec 12, 2019 | 40.29 | 40.96 | 40.19 | 40.83 | 1,399,938 | +0.41(+1.00%) |
Dec 11, 2019 | 40.16 | 40.47 | 39.94 | 40.42 | 728,491 | +0.19(+0.47%) |
Dec 10, 2019 | 39.99 | 40.27 | 39.52 | 40.23 | 1,062,791 | +0.32(+0.80%) |
Dec 09, 2019 | 40.40 | 40.61 | 39.90 | 39.91 | 1,513,197 | -0.71(-1.74%) |
Dec 06, 2019 | 40.19 | 40.76 | 40.19 | 40.62 | 2,969,248 | +0.66(+1.65%) |
Dec 05, 2019 | 39.99 | 40.14 | 39.80 | 39.96 | 1,694,165 | +0.08(+0.21%) |
Dec 04, 2019 | 39.61 | 40.03 | 39.44 | 39.87 | 2,126,190 | +0.24(+0.60%) |
Dec 03, 2019 | 39.76 | 40.02 | 39.62 | 39.64 | 2,499,567 | -0.61(-1.52%) |
Dec 02, 2019 | 41.25 | 41.37 | 40.17 | 40.25 | 1,560,196 | -0.94(-2.29%) |
Nov 29, 2019 | 41.67 | 41.81 | 41.11 | 41.20 | 1,175,241 | -0.47(-1.13%) |
Nov 27, 2019 | 41.46 | 42.02 | 41.19 | 41.67 | 2,261,504 | +0.35(+0.84%) |
Nov 26, 2019 | 41.63 | 41.81 | 41.31 | 41.32 | 4,046,713 | -0.50(-1.19%) |
Nov 25, 2019 | 40.90 | 42.00 | 40.87 | 41.82 | 4,188,764 | +1.24(+3.06%) |
Nov 22, 2019 | 39.93 | 40.72 | 39.79 | 40.57 | 1,773,096 | +0.62(+1.56%) |
Nov 21, 2019 | 41.05 | 41.21 | 39.86 | 39.95 | 3,160,331 | -1.26(-3.06%) |
Nov 20, 2019 | 42.30 | 42.47 | 40.73 | 41.22 | 3,872,256 | -1.27(-2.99%) |
Nov 19, 2019 | 41.49 | 43.02 | 41.24 | 42.49 | 4,294,174 | +1.11(+2.69%) |
Nov 18, 2019 | 41.20 | 41.39 | 40.82 | 41.38 | 3,345,228 | +0.26(+0.64%) |
Nov 15, 2019 | 40.98 | 41.34 | 40.77 | 41.11 | 1,956,395 | +0.33(+0.81%) |
Nov 14, 2019 | 40.77 | 40.91 | 40.55 | 40.78 | 3,168,404 | +0.07(+0.16%) |
Nov 13, 2019 | 40.22 | 40.86 | 40.03 | 40.72 | 3,104,142 | +0.44(+1.10%) |
Nov 12, 2019 | 40.30 | 40.42 | 40.03 | 40.27 | 3,732,969 | -0.06(-0.14%) |
Nov 11, 2019 | 40.46 | 40.67 | 40.26 | 40.33 | 818,026 | -0.15(-0.37%) |
Nov 08, 2019 | 40.77 | 41.12 | 40.47 | 40.48 | 2,007,052 | -0.32(-0.78%) |
Nov 07, 2019 | 40.86 | 40.97 | 40.61 | 40.80 | 3,200,479 | +0.11(+0.28%) |
Nov 06, 2019 | 41.05 | 41.12 | 40.54 | 40.69 | 3,036,270 | -0.29(-0.71%) |
Nov 05, 2019 | 40.44 | 41.09 | 40.44 | 40.98 | 1,956,961 | +0.56(+1.37%) |
Nov 04, 2019 | 40.75 | 40.96 | 40.23 | 40.42 | 3,345,988 | -0.30(-0.74%) |