Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.07 | 42.10 | 41.48 | 41.64 | 26,015,544 | -0.86(-2.02%) |
Jan 30, 2020 | 41.85 | 42.54 | 41.73 | 42.50 | 16,635,014 | +0.57(+1.35%) |
Jan 29, 2020 | 42.07 | 42.50 | 41.93 | 41.94 | 18,222,104 | -0.09(-0.21%) |
Jan 28, 2020 | 42.15 | 42.40 | 41.95 | 42.03 | 18,790,958 | +0.24(+0.57%) |
Jan 27, 2020 | 41.60 | 42.07 | 41.47 | 41.79 | 20,461,420 | -0.42(-0.99%) |
Jan 24, 2020 | 42.75 | 42.77 | 41.86 | 42.20 | 23,940,648 | -0.58(-1.35%) |
Jan 23, 2020 | 42.93 | 42.98 | 42.57 | 42.78 | 19,494,580 | -0.30(-0.70%) |
Jan 22, 2020 | 43.50 | 43.55 | 42.84 | 43.08 | 22,955,650 | -0.34(-0.78%) |
Jan 21, 2020 | 43.55 | 44.25 | 43.29 | 43.42 | 34,779,676 | -0.21(-0.49%) |
Jan 17, 2020 | 43.80 | 43.84 | 43.05 | 43.63 | 33,442,244 | -0.06(-0.14%) |
Jan 16, 2020 | 42.99 | 43.76 | 42.44 | 43.69 | 41,722,608 | +0.83(+1.92%) |
Jan 15, 2020 | 43.32 | 43.33 | 42.57 | 42.87 | 53,111,776 | -0.87(-1.99%) |
Jan 14, 2020 | 44.56 | 45.02 | 43.69 | 43.74 | 63,874,720 | -2.49(-5.39%) |
Jan 13, 2020 | 46.58 | 46.58 | 45.98 | 46.23 | 28,402,034 | -0.35(-0.74%) |
Jan 10, 2020 | 46.83 | 46.93 | 46.56 | 46.58 | 15,530,718 | -0.20(-0.44%) |
Jan 09, 2020 | 47.20 | 47.20 | 46.56 | 46.78 | 23,464,744 | -0.08(-0.17%) |
Jan 08, 2020 | 46.88 | 47.31 | 46.83 | 46.86 | 18,694,782 | +0.14(+0.30%) |
Jan 07, 2020 | 47.06 | 47.06 | 46.55 | 46.72 | 14,967,595 | -0.39(-0.83%) |
Jan 06, 2020 | 46.79 | 47.20 | 46.77 | 47.11 | 14,879,041 | -0.28(-0.60%) |
Jan 03, 2020 | 47.12 | 47.57 | 46.93 | 47.39 | 17,594,680 | -0.29(-0.61%) |
Jan 02, 2020 | 47.77 | 47.93 | 47.47 | 47.69 | 18,939,966 | -0.04(-0.09%) |
Dec 31, 2019 | 47.49 | 47.75 | 47.43 | 47.73 | 14,164,136 | +0.18(+0.37%) |
Dec 30, 2019 | 48.06 | 48.14 | 47.46 | 47.55 | 12,286,704 | -0.28(-0.59%) |
Dec 27, 2019 | 48.16 | 48.19 | 47.79 | 47.84 | 11,150,759 | -0.20(-0.42%) |
Dec 26, 2019 | 47.95 | 48.25 | 47.86 | 48.04 | 14,108,942 | +0.29(+0.61%) |
Dec 24, 2019 | 47.86 | 47.94 | 47.67 | 47.75 | 5,224,886 | +0.01(+0.02%) |
Dec 23, 2019 | 47.32 | 47.91 | 47.24 | 47.74 | 19,880,702 | +0.43(+0.90%) |
Dec 20, 2019 | 47.95 | 47.95 | 47.08 | 47.31 | 74,757,552 | -0.27(-0.56%) |
Dec 19, 2019 | 47.68 | 47.76 | 47.39 | 47.58 | 20,439,346 | -0.04(-0.07%) |
Dec 18, 2019 | 48.32 | 48.32 | 47.58 | 47.61 | 21,255,088 | -0.59(-1.23%) |
Dec 17, 2019 | 48.01 | 48.36 | 47.90 | 48.21 | 18,850,076 | +0.11(+0.22%) |
Dec 16, 2019 | 48.12 | 48.40 | 48.10 | 48.10 | 22,310,592 | +0.38(+0.80%) |
Dec 13, 2019 | 47.95 | 48.28 | 47.40 | 47.72 | 21,618,790 | -0.51(-1.05%) |
Dec 12, 2019 | 47.35 | 48.40 | 47.11 | 48.23 | 21,550,516 | +1.06(+2.24%) |
Dec 11, 2019 | 47.68 | 47.89 | 47.08 | 47.17 | 18,975,012 | -0.46(-0.97%) |
Dec 10, 2019 | 47.46 | 47.79 | 47.36 | 47.63 | 17,988,642 | -0.20(-0.43%) |
Dec 09, 2019 | 48.06 | 48.39 | 47.83 | 47.84 | 16,987,378 | -0.40(-0.83%) |
Dec 06, 2019 | 47.78 | 48.27 | 47.63 | 48.24 | 20,656,412 | +1.01(+2.14%) |
Dec 05, 2019 | 47.38 | 47.49 | 47.11 | 47.22 | 15,216,463 | -0.01(-0.02%) |
Dec 04, 2019 | 46.67 | 47.45 | 46.60 | 47.23 | 21,266,770 | +0.59(+1.26%) |
Dec 03, 2019 | 47.03 | 47.06 | 46.28 | 46.65 | 29,035,464 | -0.92(-1.94%) |
Dec 02, 2019 | 48.18 | 48.30 | 47.51 | 47.57 | 22,828,200 | -0.75(-1.54%) |
Nov 29, 2019 | 47.97 | 48.57 | 47.97 | 48.32 | 11,844,983 | +0.11(+0.22%) |
Nov 27, 2019 | 48.04 | 48.26 | 47.92 | 48.21 | 18,435,324 | +0.46(+0.97%) |
Nov 26, 2019 | 48.01 | 48.01 | 47.67 | 47.75 | 20,377,978 | -0.35(-0.72%) |
Nov 25, 2019 | 48.38 | 48.38 | 47.94 | 48.09 | 17,539,876 | -0.06(-0.13%) |
Nov 22, 2019 | 47.82 | 48.22 | 47.73 | 48.16 | 15,581,328 | +0.64(+1.34%) |
Nov 21, 2019 | 47.77 | 47.85 | 47.32 | 47.52 | 18,241,642 | +0.02(+0.04%) |
Nov 20, 2019 | 47.67 | 47.78 | 47.24 | 47.50 | 16,901,542 | -0.43(-0.91%) |
Nov 19, 2019 | 48.00 | 48.20 | 47.79 | 47.93 | 16,269,650 | +0.03(+0.06%) |
Nov 18, 2019 | 47.77 | 48.01 | 47.60 | 47.91 | 16,202,660 | +0.18(+0.37%) |
Nov 15, 2019 | 47.71 | 47.85 | 47.40 | 47.73 | 17,161,846 | +0.27(+0.58%) |
Nov 14, 2019 | 47.22 | 47.52 | 47.11 | 47.46 | 18,588,628 | +0.18(+0.38%) |
Nov 13, 2019 | 47.74 | 47.82 | 47.21 | 47.28 | 19,091,118 | -0.83(-1.72%) |
Nov 12, 2019 | 47.69 | 48.12 | 47.57 | 48.10 | 17,119,048 | +0.15(+0.31%) |
Nov 11, 2019 | 47.72 | 48.03 | 47.67 | 47.95 | 12,015,002 | -0.04(-0.09%) |
Nov 08, 2019 | 47.76 | 48.11 | 47.52 | 48.00 | 16,594,879 | +0.09(+0.19%) |
Nov 07, 2019 | 47.71 | 48.26 | 47.71 | 47.91 | 26,430,934 | +0.63(+1.33%) |
Nov 06, 2019 | 46.83 | 47.31 | 46.72 | 47.28 | 25,089,080 | +0.44(+0.94%) |
Nov 05, 2019 | 46.35 | 47.01 | 46.35 | 46.84 | 29,544,398 | +0.51(+1.10%) |
Nov 04, 2019 | 46.21 | 46.39 | 45.91 | 46.33 | 19,926,000 | +0.47(+1.03%) |