Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.26 | 32.49 | 32.15 | 32.40 | 19,203,392 | +0.06(+0.18%) |
Jan 30, 2020 | 32.41 | 32.45 | 31.99 | 32.34 | 11,885,902 | -0.26(-0.80%) |
Jan 29, 2020 | 32.79 | 33.03 | 32.59 | 32.60 | 7,191,885 | -0.04(-0.12%) |
Jan 28, 2020 | 32.57 | 32.85 | 32.35 | 32.64 | 9,139,265 | +0.22(+0.69%) |
Jan 27, 2020 | 32.63 | 32.75 | 32.18 | 32.41 | 10,674,149 | -0.87(-2.62%) |
Jan 24, 2020 | 33.86 | 33.95 | 33.00 | 33.29 | 9,674,825 | -0.55(-1.63%) |
Jan 23, 2020 | 33.73 | 33.95 | 33.00 | 33.84 | 8,856,067 | -0.03(-0.09%) |
Jan 22, 2020 | 34.08 | 34.30 | 33.82 | 33.87 | 7,580,323 | -0.08(-0.23%) |
Jan 21, 2020 | 34.31 | 34.49 | 33.92 | 33.95 | 11,904,011 | -0.59(-1.71%) |
Jan 17, 2020 | 34.51 | 34.66 | 34.36 | 34.54 | 10,174,820 | +0.05(+0.14%) |
Jan 16, 2020 | 34.16 | 34.52 | 34.10 | 34.49 | 7,503,080 | +0.39(+1.14%) |
Jan 15, 2020 | 33.96 | 34.27 | 33.85 | 34.10 | 7,394,177 | +0.00(+0.00%) |
Jan 14, 2020 | 33.96 | 34.30 | 33.92 | 34.10 | 7,036,699 | +0.16(+0.49%) |
Jan 13, 2020 | 33.66 | 33.96 | 33.46 | 33.94 | 7,694,924 | +0.32(+0.95%) |
Jan 10, 2020 | 34.10 | 35.36 | 33.48 | 33.62 | 9,944,045 | -0.42(-1.23%) |
Jan 09, 2020 | 33.95 | 34.05 | 33.50 | 34.03 | 9,905,454 | +0.42(+1.24%) |
Jan 08, 2020 | 34.00 | 34.15 | 33.38 | 33.62 | 13,635,624 | -0.49(-1.42%) |
Jan 07, 2020 | 34.69 | 34.77 | 33.71 | 34.10 | 18,131,538 | -0.67(-1.93%) |
Jan 06, 2020 | 34.88 | 35.10 | 34.73 | 34.77 | 8,666,433 | -0.47(-1.32%) |
Jan 03, 2020 | 35.64 | 35.82 | 35.03 | 35.24 | 9,457,758 | -1.03(-2.84%) |
Jan 02, 2020 | 35.90 | 36.27 | 35.46 | 36.27 | 7,683,275 | +0.76(+2.13%) |
Dec 31, 2019 | 35.29 | 35.64 | 35.24 | 35.51 | 5,318,649 | +0.16(+0.44%) |
Dec 30, 2019 | 35.41 | 35.55 | 35.12 | 35.35 | 5,518,283 | -0.12(-0.33%) |
Dec 27, 2019 | 35.47 | 35.62 | 35.34 | 35.47 | 5,930,167 | +0.08(+0.22%) |
Dec 26, 2019 | 35.50 | 35.51 | 35.25 | 35.39 | 5,606,706 | -0.10(-0.27%) |
Dec 24, 2019 | 35.64 | 35.65 | 35.41 | 35.49 | 3,013,990 | -0.18(-0.52%) |
Dec 23, 2019 | 36.28 | 36.30 | 35.54 | 35.67 | 9,023,281 | -0.47(-1.29%) |
Dec 20, 2019 | 36.42 | 36.50 | 36.08 | 36.14 | 14,405,559 | -0.01(-0.03%) |
Dec 19, 2019 | 36.20 | 36.25 | 35.73 | 36.15 | 11,104,832 | -0.03(-0.08%) |
Dec 18, 2019 | 35.26 | 36.31 | 35.25 | 36.18 | 13,039,419 | +0.95(+2.70%) |
Dec 17, 2019 | 35.12 | 35.31 | 35.03 | 35.23 | 9,142,030 | +0.19(+0.55%) |
Dec 16, 2019 | 34.75 | 35.16 | 34.59 | 35.03 | 11,578,620 | +0.45(+1.29%) |
Dec 13, 2019 | 35.08 | 35.25 | 34.55 | 34.59 | 8,532,287 | -0.44(-1.25%) |
Dec 12, 2019 | 34.29 | 35.21 | 34.19 | 35.02 | 11,701,438 | +0.83(+2.44%) |
Dec 11, 2019 | 34.08 | 34.36 | 34.05 | 34.19 | 7,992,301 | +0.13(+0.37%) |
Dec 10, 2019 | 34.30 | 34.33 | 33.92 | 34.06 | 7,827,834 | -0.26(-0.76%) |
Dec 09, 2019 | 34.39 | 34.53 | 34.30 | 34.33 | 7,135,149 | -0.16(-0.45%) |
Dec 06, 2019 | 34.58 | 34.69 | 34.39 | 34.48 | 8,662,775 | +0.22(+0.65%) |
Dec 05, 2019 | 34.54 | 34.59 | 34.17 | 34.26 | 7,104,438 | -0.11(-0.31%) |
Dec 04, 2019 | 34.31 | 34.60 | 34.25 | 34.36 | 9,336,404 | +0.26(+0.76%) |
Dec 03, 2019 | 34.05 | 34.19 | 33.56 | 34.11 | 8,621,824 | -0.34(-0.98%) |
Dec 02, 2019 | 34.57 | 34.90 | 34.40 | 34.44 | 7,065,227 | -0.12(-0.33%) |
Nov 29, 2019 | 34.60 | 34.68 | 34.42 | 34.56 | 4,091,007 | -0.13(-0.39%) |
Nov 27, 2019 | 34.57 | 34.82 | 34.41 | 34.69 | 6,085,151 | +0.14(+0.42%) |
Nov 26, 2019 | 34.27 | 34.55 | 34.09 | 34.55 | 8,590,297 | +0.17(+0.50%) |
Nov 25, 2019 | 34.03 | 34.45 | 33.93 | 34.37 | 12,717,872 | +0.46(+1.36%) |
Nov 22, 2019 | 33.86 | 34.08 | 33.53 | 33.91 | 14,133,612 | +0.63(+1.90%) |
Nov 21, 2019 | 34.11 | 34.15 | 33.20 | 33.28 | 14,977,668 | -0.59(-1.73%) |
Nov 20, 2019 | 34.76 | 34.81 | 33.77 | 33.87 | 14,643,257 | -1.06(-3.02%) |
Nov 19, 2019 | 35.20 | 35.23 | 34.57 | 34.92 | 10,974,563 | -0.23(-0.66%) |
Nov 18, 2019 | 35.21 | 35.35 | 34.93 | 35.15 | 10,174,462 | -0.26(-0.73%) |
Nov 15, 2019 | 35.52 | 35.62 | 35.25 | 35.41 | 12,874,953 | +0.09(+0.24%) |
Nov 14, 2019 | 35.61 | 35.95 | 35.22 | 35.32 | 13,563,014 | -0.37(-1.05%) |
Nov 13, 2019 | 36.86 | 36.86 | 35.60 | 35.70 | 13,080,529 | -1.34(-3.63%) |
Nov 12, 2019 | 37.19 | 37.40 | 36.82 | 37.04 | 13,217,110 | -0.12(-0.34%) |
Nov 11, 2019 | 37.05 | 37.24 | 36.84 | 37.17 | 4,070,638 | +0.05(+0.13%) |
Nov 08, 2019 | 36.88 | 37.12 | 36.30 | 37.12 | 6,159,950 | +0.17(+0.47%) |
Nov 07, 2019 | 37.05 | 37.34 | 36.92 | 36.95 | 8,407,138 | +0.07(+0.18%) |
Nov 06, 2019 | 36.83 | 36.94 | 36.25 | 36.88 | 7,584,956 | +0.18(+0.50%) |
Nov 05, 2019 | 37.06 | 37.33 | 36.68 | 36.70 | 7,623,424 | -0.15(-0.42%) |
Nov 04, 2019 | 36.81 | 36.95 | 36.69 | 36.85 | 8,023,683 | +0.40(+1.11%) |