Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.07 | 45.43 | 44.35 | 44.64 | 6,458,721 | -0.92(-2.03%) |
Jan 30, 2020 | 44.41 | 45.61 | 44.33 | 45.56 | 3,354,553 | +0.84(+1.89%) |
Jan 29, 2020 | 44.93 | 45.16 | 44.70 | 44.72 | 3,337,754 | -0.05(-0.12%) |
Jan 28, 2020 | 44.76 | 45.23 | 44.66 | 44.77 | 4,652,364 | +0.25(+0.56%) |
Jan 27, 2020 | 44.50 | 44.71 | 44.31 | 44.52 | 4,092,518 | -0.83(-1.82%) |
Jan 24, 2020 | 45.89 | 45.89 | 44.85 | 45.35 | 3,633,466 | -0.49(-1.07%) |
Jan 23, 2020 | 45.93 | 46.14 | 45.52 | 45.84 | 3,723,653 | -0.58(-1.24%) |
Jan 22, 2020 | 46.06 | 46.57 | 45.86 | 46.41 | 4,888,401 | +0.52(+1.14%) |
Jan 21, 2020 | 46.67 | 46.80 | 45.81 | 45.89 | 4,746,069 | -1.09(-2.33%) |
Jan 17, 2020 | 46.65 | 47.14 | 46.65 | 46.98 | 6,551,387 | +0.48(+1.03%) |
Jan 16, 2020 | 46.29 | 46.70 | 46.29 | 46.50 | 4,303,674 | +0.52(+1.12%) |
Jan 15, 2020 | 46.19 | 46.48 | 45.65 | 45.99 | 4,610,752 | -0.50(-1.07%) |
Jan 14, 2020 | 46.69 | 47.16 | 46.34 | 46.48 | 5,941,682 | -0.25(-0.53%) |
Jan 13, 2020 | 46.26 | 46.73 | 46.02 | 46.73 | 6,800,203 | +0.52(+1.13%) |
Jan 10, 2020 | 46.45 | 46.75 | 46.08 | 46.21 | 6,173,628 | -0.22(-0.48%) |
Jan 09, 2020 | 46.25 | 46.44 | 45.88 | 46.43 | 3,625,383 | +0.51(+1.10%) |
Jan 08, 2020 | 45.39 | 46.40 | 45.39 | 45.93 | 5,440,780 | +0.53(+1.17%) |
Jan 07, 2020 | 45.61 | 45.68 | 45.05 | 45.39 | 5,157,005 | -0.26(-0.56%) |
Jan 06, 2020 | 45.41 | 45.86 | 45.33 | 45.65 | 3,039,785 | +0.04(+0.08%) |
Jan 03, 2020 | 45.50 | 45.71 | 45.24 | 45.61 | 2,655,797 | -0.36(-0.77%) |
Jan 02, 2020 | 45.86 | 46.07 | 45.51 | 45.97 | 3,495,693 | +0.38(+0.84%) |
Dec 31, 2019 | 45.29 | 45.62 | 45.18 | 45.59 | 3,279,240 | +0.29(+0.65%) |
Dec 30, 2019 | 45.49 | 45.50 | 45.10 | 45.29 | 3,047,190 | -0.06(-0.14%) |
Dec 27, 2019 | 45.08 | 45.37 | 44.92 | 45.36 | 2,673,925 | +0.40(+0.89%) |
Dec 26, 2019 | 45.34 | 45.46 | 44.91 | 44.96 | 3,165,155 | -0.28(-0.63%) |
Dec 24, 2019 | 45.11 | 45.69 | 45.11 | 45.24 | 1,282,015 | -0.03(-0.06%) |
Dec 23, 2019 | 45.77 | 45.83 | 45.04 | 45.27 | 4,700,876 | -0.51(-1.11%) |
Dec 20, 2019 | 46.27 | 46.35 | 45.75 | 45.77 | 8,270,612 | -0.35(-0.75%) |
Dec 19, 2019 | 45.96 | 46.25 | 45.69 | 46.12 | 5,059,972 | -0.04(-0.08%) |
Dec 18, 2019 | 45.96 | 46.49 | 45.80 | 46.16 | 5,731,133 | +0.16(+0.35%) |
Dec 17, 2019 | 46.03 | 46.52 | 45.93 | 46.00 | 3,668,953 | -0.10(-0.21%) |
Dec 16, 2019 | 46.18 | 46.46 | 45.96 | 46.09 | 6,594,709 | +0.27(+0.58%) |
Dec 13, 2019 | 45.43 | 46.21 | 45.40 | 45.83 | 5,986,494 | +0.51(+1.12%) |
Dec 12, 2019 | 44.79 | 45.67 | 44.65 | 45.32 | 6,846,059 | +0.55(+1.23%) |
Dec 11, 2019 | 45.13 | 45.21 | 44.65 | 44.77 | 4,968,949 | -0.31(-0.69%) |
Dec 10, 2019 | 45.50 | 45.76 | 45.05 | 45.08 | 5,250,923 | -0.44(-0.97%) |
Dec 09, 2019 | 45.65 | 46.36 | 45.45 | 45.52 | 4,193,525 | -0.25(-0.54%) |
Dec 06, 2019 | 45.66 | 46.00 | 45.14 | 45.77 | 7,627,508 | +0.64(+1.41%) |
Dec 05, 2019 | 45.18 | 45.47 | 44.97 | 45.13 | 3,547,930 | +0.03(+0.06%) |
Dec 04, 2019 | 45.43 | 45.74 | 45.10 | 45.11 | 4,773,466 | -0.05(-0.12%) |
Dec 03, 2019 | 45.19 | 45.35 | 44.43 | 45.16 | 6,642,533 | -0.43(-0.95%) |
Dec 02, 2019 | 46.55 | 46.57 | 45.59 | 45.59 | 4,737,128 | -0.88(-1.90%) |
Nov 29, 2019 | 46.63 | 46.93 | 46.41 | 46.48 | 3,246,772 | -0.20(-0.43%) |
Nov 27, 2019 | 46.94 | 47.12 | 46.56 | 46.68 | 4,272,528 | -0.25(-0.53%) |
Nov 26, 2019 | 47.05 | 47.42 | 46.71 | 46.93 | 8,155,154 | -0.12(-0.26%) |
Nov 25, 2019 | 47.09 | 47.42 | 46.95 | 47.05 | 3,481,692 | +0.01(+0.02%) |
Nov 22, 2019 | 46.19 | 47.07 | 46.10 | 47.04 | 5,124,133 | +0.96(+2.09%) |
Nov 21, 2019 | 46.74 | 46.78 | 46.07 | 46.08 | 4,914,793 | -0.64(-1.36%) |
Nov 20, 2019 | 47.09 | 47.15 | 46.46 | 46.71 | 5,771,137 | -0.42(-0.90%) |
Nov 19, 2019 | 47.87 | 47.93 | 47.14 | 47.14 | 3,846,102 | -0.65(-1.37%) |
Nov 18, 2019 | 47.35 | 47.80 | 47.22 | 47.79 | 2,717,734 | +0.19(+0.41%) |
Nov 15, 2019 | 48.07 | 48.47 | 47.37 | 47.60 | 3,856,923 | -0.23(-0.48%) |
Nov 14, 2019 | 48.29 | 48.51 | 47.55 | 47.83 | 3,930,502 | -0.47(-0.97%) |
Nov 13, 2019 | 48.65 | 48.74 | 48.26 | 48.29 | 3,102,036 | -0.61(-1.25%) |
Nov 12, 2019 | 48.83 | 49.21 | 48.59 | 48.90 | 3,583,510 | +0.01(+0.02%) |
Nov 11, 2019 | 48.92 | 49.46 | 48.80 | 48.89 | 2,910,617 | -0.45(-0.91%) |
Nov 08, 2019 | 49.11 | 49.37 | 48.58 | 49.34 | 3,116,584 | +0.28(+0.58%) |
Nov 07, 2019 | 49.17 | 49.72 | 49.03 | 49.06 | 3,717,307 | +0.06(+0.13%) |
Nov 06, 2019 | 48.45 | 49.04 | 48.20 | 49.00 | 4,229,774 | +0.63(+1.30%) |
Nov 05, 2019 | 48.74 | 48.74 | 47.89 | 48.37 | 4,920,224 | -0.11(-0.22%) |
Nov 04, 2019 | 47.73 | 48.88 | 47.60 | 48.48 | 5,246,849 | +1.03(+2.18%) |