Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.62 | 45.28 | 44.62 | 44.82 | 554,420 | +0.11(+0.24%) |
Dec 30, 2019 | 44.88 | 45.07 | 44.64 | 44.71 | 520,134 | -0.05(-0.12%) |
Dec 27, 2019 | 45.06 | 45.20 | 44.69 | 44.77 | 344,888 | -0.13(-0.28%) |
Dec 26, 2019 | 45.01 | 45.01 | 44.50 | 44.89 | 459,911 | +0.04(+0.08%) |
Dec 24, 2019 | 45.05 | 45.16 | 44.78 | 44.86 | 192,162 | -0.25(-0.56%) |
Dec 23, 2019 | 44.85 | 45.14 | 44.57 | 45.11 | 539,884 | +0.35(+0.78%) |
Dec 20, 2019 | 44.53 | 44.80 | 43.92 | 44.76 | 1,395,963 | +0.74(+1.69%) |
Dec 19, 2019 | 43.93 | 44.17 | 43.58 | 44.01 | 763,826 | +0.37(+0.84%) |
Dec 18, 2019 | 43.07 | 43.68 | 42.74 | 43.65 | 642,358 | +0.65(+1.52%) |
Dec 17, 2019 | 42.79 | 43.48 | 42.79 | 42.99 | 594,268 | -0.40(-0.93%) |
Dec 16, 2019 | 43.96 | 44.03 | 43.35 | 43.40 | 443,424 | -0.04(-0.08%) |
Dec 13, 2019 | 44.48 | 44.63 | 43.33 | 43.43 | 720,608 | -1.05(-2.36%) |
Dec 12, 2019 | 43.29 | 44.58 | 43.13 | 44.48 | 1,112,256 | +1.22(+2.82%) |
Dec 11, 2019 | 43.14 | 43.40 | 42.92 | 43.26 | 846,715 | +0.25(+0.58%) |
Dec 10, 2019 | 42.99 | 43.26 | 42.61 | 43.01 | 553,429 | +0.08(+0.19%) |
Dec 09, 2019 | 43.17 | 43.40 | 42.81 | 42.93 | 463,656 | -0.28(-0.64%) |
Dec 06, 2019 | 42.70 | 43.54 | 42.46 | 43.21 | 1,172,257 | +1.12(+2.66%) |
Dec 05, 2019 | 41.76 | 42.36 | 41.76 | 42.09 | 1,603,482 | +0.56(+1.34%) |
Dec 04, 2019 | 42.36 | 43.12 | 41.53 | 41.53 | 1,290,367 | -0.54(-1.28%) |
Dec 03, 2019 | 42.69 | 42.69 | 41.90 | 42.07 | 743,410 | -1.42(-3.26%) |
Dec 02, 2019 | 43.95 | 44.29 | 43.40 | 43.49 | 806,673 | -0.21(-0.47%) |
Nov 29, 2019 | 43.72 | 43.97 | 43.44 | 43.69 | 316,109 | -0.20(-0.45%) |
Nov 27, 2019 | 43.85 | 44.03 | 43.50 | 43.89 | 460,342 | -0.05(-0.12%) |
Nov 26, 2019 | 44.03 | 44.03 | 43.61 | 43.94 | 579,241 | -0.11(-0.25%) |
Nov 25, 2019 | 43.69 | 44.30 | 43.63 | 44.05 | 733,356 | +0.34(+0.78%) |
Nov 22, 2019 | 43.71 | 43.75 | 43.25 | 43.71 | 369,165 | +0.25(+0.58%) |
Nov 21, 2019 | 43.44 | 43.90 | 43.10 | 43.46 | 553,799 | +0.21(+0.48%) |
Nov 20, 2019 | 42.81 | 43.49 | 42.77 | 43.25 | 824,424 | +0.05(+0.12%) |
Nov 19, 2019 | 43.75 | 43.75 | 43.14 | 43.20 | 330,768 | -0.22(-0.50%) |
Nov 18, 2019 | 43.38 | 43.76 | 43.13 | 43.41 | 535,304 | -0.41(-0.94%) |
Nov 15, 2019 | 43.96 | 44.26 | 43.58 | 43.83 | 423,225 | +0.19(+0.43%) |
Nov 14, 2019 | 43.45 | 43.90 | 43.31 | 43.64 | 678,171 | +0.22(+0.50%) |
Nov 13, 2019 | 43.46 | 43.72 | 43.31 | 43.42 | 455,623 | -0.51(-1.16%) |
Nov 12, 2019 | 44.03 | 44.48 | 43.67 | 43.93 | 891,237 | -0.04(-0.10%) |
Nov 11, 2019 | 43.54 | 43.98 | 43.50 | 43.98 | 590,473 | -0.10(-0.22%) |
Nov 08, 2019 | 43.81 | 44.09 | 43.52 | 44.08 | 606,247 | +0.14(+0.33%) |
Nov 07, 2019 | 44.95 | 45.15 | 43.78 | 43.93 | 887,602 | -0.55(-1.23%) |
Nov 06, 2019 | 44.32 | 44.71 | 43.74 | 44.48 | 1,035,675 | +0.13(+0.28%) |
Nov 05, 2019 | 45.15 | 45.55 | 44.10 | 44.36 | 1,875,067 | -1.31(-2.87%) |
Nov 04, 2019 | 44.74 | 45.74 | 44.67 | 45.67 | 1,258,109 | +1.59(+3.60%) |
Nov 01, 2019 | 44.36 | 44.80 | 43.81 | 44.08 | 1,669,716 | +0.26(+0.59%) |
Oct 31, 2019 | 44.56 | 44.56 | 42.08 | 43.82 | 1,739,635 | -0.60(-1.35%) |
Oct 30, 2019 | 44.55 | 44.94 | 44.06 | 44.42 | 1,381,253 | -0.44(-0.98%) |
Oct 29, 2019 | 43.71 | 44.98 | 43.56 | 44.86 | 1,154,766 | +0.70(+1.58%) |
Oct 28, 2019 | 43.97 | 44.37 | 43.76 | 44.16 | 940,293 | +0.48(+1.09%) |
Oct 25, 2019 | 43.05 | 43.74 | 42.78 | 43.68 | 669,001 | +0.82(+1.90%) |
Oct 24, 2019 | 43.64 | 43.78 | 42.39 | 42.87 | 741,795 | -0.56(-1.28%) |
Oct 23, 2019 | 43.02 | 43.59 | 42.70 | 43.42 | 638,228 | +0.43(+1.00%) |
Oct 22, 2019 | 42.62 | 43.40 | 41.94 | 42.99 | 550,477 | +0.48(+1.12%) |
Oct 21, 2019 | 42.13 | 42.60 | 41.60 | 42.52 | 675,514 | +0.74(+1.78%) |
Oct 18, 2019 | 41.44 | 41.85 | 41.15 | 41.77 | 817,135 | +0.27(+0.65%) |
Oct 17, 2019 | 41.13 | 41.62 | 40.80 | 41.50 | 553,611 | +0.83(+2.05%) |
Oct 16, 2019 | 41.05 | 41.57 | 40.61 | 40.67 | 784,664 | -0.45(-1.09%) |
Oct 15, 2019 | 40.13 | 41.37 | 40.05 | 41.12 | 447,212 | +0.85(+2.12%) |
Oct 14, 2019 | 40.43 | 40.59 | 39.97 | 40.26 | 379,171 | -0.53(-1.30%) |
Oct 11, 2019 | 39.98 | 41.65 | 39.90 | 40.79 | 673,125 | +1.65(+4.22%) |
Oct 10, 2019 | 38.67 | 39.48 | 38.67 | 39.14 | 474,838 | +0.48(+1.25%) |
Oct 09, 2019 | 38.43 | 38.86 | 38.20 | 38.66 | 432,724 | +0.53(+1.39%) |
Oct 08, 2019 | 38.95 | 38.95 | 38.08 | 38.13 | 835,782 | -1.50(-3.78%) |
Oct 07, 2019 | 39.74 | 40.03 | 39.25 | 39.63 | 715,526 | -0.30(-0.76%) |
Oct 04, 2019 | 39.30 | 40.01 | 39.09 | 39.93 | 637,903 | +0.57(+1.44%) |
Oct 03, 2019 | 39.04 | 39.46 | 37.84 | 39.37 | 3,390,693 | +0.11(+0.27%) |
Oct 02, 2019 | 40.14 | 40.36 | 39.08 | 39.26 | 1,060,370 | -1.74(-4.25%) |