Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.69 | 41.89 | 40.41 | 40.68 | 1,149,663 | -1.29(-3.07%) |
Jan 30, 2020 | 41.39 | 42.05 | 41.18 | 41.97 | 540,503 | +0.32(+0.77%) |
Jan 29, 2020 | 41.98 | 42.04 | 41.50 | 41.65 | 1,237,960 | -0.08(-0.20%) |
Jan 28, 2020 | 41.72 | 41.95 | 41.35 | 41.73 | 596,683 | +0.31(+0.76%) |
Jan 27, 2020 | 41.85 | 42.17 | 41.30 | 41.42 | 1,186,711 | -1.33(-3.10%) |
Jan 24, 2020 | 43.21 | 43.24 | 42.42 | 42.74 | 643,554 | -0.44(-1.02%) |
Jan 23, 2020 | 42.79 | 43.34 | 42.08 | 43.18 | 1,381,200 | +0.22(+0.51%) |
Jan 22, 2020 | 43.91 | 43.98 | 42.89 | 42.96 | 1,448,960 | -0.72(-1.64%) |
Jan 21, 2020 | 44.25 | 44.42 | 43.31 | 43.68 | 817,213 | -0.87(-1.96%) |
Jan 17, 2020 | 45.17 | 45.35 | 44.42 | 44.55 | 708,312 | -0.56(-1.24%) |
Jan 16, 2020 | 45.05 | 45.19 | 44.81 | 45.12 | 751,618 | +0.32(+0.72%) |
Jan 15, 2020 | 45.19 | 45.33 | 44.76 | 44.79 | 1,042,788 | -0.61(-1.34%) |
Jan 14, 2020 | 45.26 | 45.77 | 45.26 | 45.40 | 701,235 | +0.21(+0.47%) |
Jan 13, 2020 | 45.04 | 45.29 | 44.85 | 45.19 | 857,439 | +0.35(+0.78%) |
Jan 10, 2020 | 45.35 | 45.48 | 44.69 | 44.84 | 963,104 | -0.40(-0.89%) |
Jan 09, 2020 | 45.25 | 45.36 | 45.02 | 45.24 | 817,931 | +0.07(+0.16%) |
Jan 08, 2020 | 44.51 | 45.36 | 44.40 | 45.17 | 831,927 | +0.62(+1.38%) |
Jan 07, 2020 | 44.20 | 44.59 | 44.04 | 44.55 | 813,593 | +0.08(+0.19%) |
Jan 06, 2020 | 44.36 | 44.56 | 44.09 | 44.47 | 1,100,354 | +0.06(+0.15%) |
Jan 03, 2020 | 44.36 | 44.53 | 43.93 | 44.41 | 1,091,750 | -0.59(-1.31%) |
Jan 02, 2020 | 44.81 | 45.08 | 44.00 | 45.00 | 999,213 | +0.52(+1.18%) |
Dec 31, 2019 | 44.55 | 44.85 | 44.46 | 44.47 | 543,159 | -0.07(-0.17%) |
Dec 30, 2019 | 44.92 | 44.92 | 44.49 | 44.55 | 453,582 | -0.28(-0.62%) |
Dec 27, 2019 | 45.03 | 45.17 | 44.79 | 44.82 | 345,300 | -0.12(-0.27%) |
Dec 26, 2019 | 44.74 | 45.03 | 44.61 | 44.94 | 443,341 | +0.25(+0.56%) |
Dec 24, 2019 | 45.08 | 45.17 | 44.69 | 44.69 | 250,881 | -0.37(-0.82%) |
Dec 23, 2019 | 45.19 | 45.57 | 44.65 | 45.06 | 1,144,771 | +0.01(+0.02%) |
Dec 20, 2019 | 45.04 | 45.37 | 44.82 | 45.05 | 1,176,935 | +0.21(+0.47%) |
Dec 19, 2019 | 44.86 | 44.93 | 44.47 | 44.84 | 1,034,502 | +0.02(+0.04%) |
Dec 18, 2019 | 45.11 | 45.11 | 44.53 | 44.82 | 1,140,153 | -0.28(-0.61%) |
Dec 17, 2019 | 45.25 | 45.38 | 45.01 | 45.10 | 956,705 | -0.12(-0.26%) |
Dec 16, 2019 | 45.38 | 45.55 | 45.10 | 45.22 | 834,353 | +0.19(+0.43%) |
Dec 13, 2019 | 45.35 | 45.74 | 44.76 | 45.02 | 1,429,554 | -0.52(-1.13%) |
Dec 12, 2019 | 44.66 | 45.74 | 44.51 | 45.54 | 1,452,511 | +1.00(+2.25%) |
Dec 11, 2019 | 44.29 | 44.66 | 43.97 | 44.54 | 795,191 | +0.30(+0.69%) |
Dec 10, 2019 | 44.19 | 44.72 | 43.74 | 44.23 | 1,038,047 | +0.09(+0.21%) |
Dec 09, 2019 | 43.84 | 44.26 | 43.71 | 44.14 | 484,841 | +0.13(+0.29%) |
Dec 06, 2019 | 44.23 | 44.55 | 43.98 | 44.01 | 544,680 | +0.37(+0.84%) |
Dec 05, 2019 | 43.52 | 43.96 | 43.29 | 43.64 | 636,406 | +0.29(+0.68%) |
Dec 04, 2019 | 44.00 | 44.19 | 43.30 | 43.35 | 866,737 | -0.29(-0.65%) |
Dec 03, 2019 | 43.58 | 43.71 | 43.10 | 43.63 | 1,412,504 | -0.50(-1.13%) |
Dec 02, 2019 | 44.64 | 44.87 | 44.05 | 44.13 | 1,137,963 | -0.41(-0.93%) |
Nov 29, 2019 | 44.73 | 44.88 | 44.53 | 44.55 | 701,249 | -0.35(-0.78%) |
Nov 27, 2019 | 44.94 | 45.20 | 44.68 | 44.90 | 1,307,319 | -0.03(-0.06%) |
Nov 26, 2019 | 44.87 | 45.06 | 44.49 | 44.92 | 1,640,408 | +0.63(+1.41%) |
Nov 25, 2019 | 43.57 | 44.40 | 43.44 | 44.30 | 1,133,175 | +0.81(+1.86%) |
Nov 22, 2019 | 42.35 | 43.56 | 42.13 | 43.49 | 2,076,477 | +1.19(+2.81%) |
Nov 21, 2019 | 42.04 | 42.58 | 41.78 | 42.30 | 945,225 | +0.48(+1.14%) |
Nov 20, 2019 | 42.23 | 42.38 | 41.36 | 41.82 | 1,544,599 | -0.56(-1.32%) |
Nov 19, 2019 | 42.92 | 43.01 | 42.30 | 42.38 | 1,642,519 | +0.17(+0.39%) |
Nov 18, 2019 | 42.37 | 42.57 | 41.56 | 42.22 | 823,249 | -0.51(-1.18%) |
Nov 15, 2019 | 43.19 | 43.45 | 42.28 | 42.72 | 5,450,061 | -0.13(-0.30%) |
Nov 14, 2019 | 41.70 | 42.91 | 41.33 | 42.85 | 2,376,517 | +1.94(+4.75%) |
Nov 13, 2019 | 40.70 | 41.14 | 40.26 | 40.91 | 1,245,581 | -0.10(-0.25%) |
Nov 12, 2019 | 41.69 | 41.84 | 40.96 | 41.01 | 1,274,532 | -0.74(-1.78%) |
Nov 11, 2019 | 42.61 | 42.61 | 41.55 | 41.75 | 746,035 | -1.13(-2.63%) |
Nov 08, 2019 | 42.00 | 42.89 | 41.88 | 42.88 | 1,865,771 | +0.71(+1.67%) |
Nov 07, 2019 | 41.62 | 42.18 | 41.48 | 42.18 | 2,235,896 | +0.97(+2.36%) |
Nov 06, 2019 | 41.22 | 41.29 | 40.80 | 41.20 | 743,643 | -0.13(-0.31%) |
Nov 05, 2019 | 41.08 | 41.55 | 41.04 | 41.33 | 991,392 | +0.52(+1.28%) |
Nov 04, 2019 | 40.75 | 41.05 | 40.37 | 40.81 | 1,273,569 | +0.42(+1.04%) |