Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.40 | 46.32 | 45.32 | 45.66 | 515,600 | +0.16(+0.35%) |
Dec 30, 2019 | 45.08 | 45.54 | 44.75 | 45.50 | 335,208 | +0.41(+0.91%) |
Dec 27, 2019 | 45.16 | 45.39 | 44.84 | 45.09 | 242,300 | -0.05(-0.11%) |
Dec 26, 2019 | 45.53 | 45.82 | 45.03 | 45.14 | 224,349 | -0.44(-0.97%) |
Dec 24, 2019 | 46.12 | 46.12 | 45.56 | 45.58 | 89,100 | -0.39(-0.85%) |
Dec 23, 2019 | 45.94 | 46.22 | 45.44 | 45.97 | 458,593 | +0.29(+0.63%) |
Dec 20, 2019 | 45.46 | 45.95 | 45.19 | 45.68 | 824,400 | +0.35(+0.77%) |
Dec 19, 2019 | 45.71 | 45.85 | 45.07 | 45.33 | 333,041 | -0.38(-0.83%) |
Dec 18, 2019 | 45.29 | 45.78 | 45.27 | 45.71 | 403,462 | +0.42(+0.93%) |
Dec 17, 2019 | 45.25 | 45.60 | 45.04 | 45.29 | 311,439 | +0.03(+0.07%) |
Dec 16, 2019 | 45.08 | 45.78 | 44.94 | 45.26 | 555,411 | +0.35(+0.78%) |
Dec 13, 2019 | 44.79 | 45.11 | 44.42 | 44.91 | 350,900 | +0.23(+0.51%) |
Dec 12, 2019 | 44.12 | 44.96 | 43.95 | 44.68 | 465,028 | +0.60(+1.36%) |
Dec 11, 2019 | 43.68 | 44.27 | 42.85 | 44.08 | 333,297 | +0.25(+0.57%) |
Dec 10, 2019 | 43.49 | 44.29 | 43.28 | 43.83 | 577,369 | +0.40(+0.92%) |
Dec 09, 2019 | 44.21 | 44.21 | 43.30 | 43.43 | 456,280 | -0.98(-2.21%) |
Dec 06, 2019 | 44.47 | 44.96 | 44.32 | 44.41 | 480,900 | +0.19(+0.43%) |
Dec 05, 2019 | 43.88 | 44.63 | 43.81 | 44.22 | 316,988 | +0.60(+1.38%) |
Dec 04, 2019 | 43.69 | 44.30 | 43.61 | 43.62 | 520,792 | +0.21(+0.48%) |
Dec 03, 2019 | 43.55 | 43.91 | 43.09 | 43.41 | 249,009 | -0.34(-0.78%) |
Dec 02, 2019 | 44.44 | 44.55 | 43.65 | 43.75 | 361,263 | -0.45(-1.02%) |
Nov 29, 2019 | 44.13 | 44.42 | 43.82 | 44.20 | 140,900 | -0.14(-0.32%) |
Nov 27, 2019 | 44.35 | 44.48 | 43.91 | 44.34 | 243,800 | +0.16(+0.36%) |
Nov 26, 2019 | 44.52 | 44.68 | 44.04 | 44.18 | 300,674 | -0.27(-0.61%) |
Nov 25, 2019 | 43.18 | 44.62 | 42.97 | 44.45 | 926,634 | +1.57(+3.66%) |
Nov 22, 2019 | 42.58 | 43.05 | 42.29 | 42.88 | 440,600 | +0.45(+1.06%) |
Nov 21, 2019 | 43.24 | 43.46 | 42.31 | 42.43 | 537,982 | -0.82(-1.90%) |
Nov 20, 2019 | 43.45 | 44.09 | 43.19 | 43.25 | 465,819 | -0.35(-0.80%) |
Nov 19, 2019 | 43.90 | 44.68 | 43.58 | 43.60 | 295,698 | -0.26(-0.59%) |
Nov 18, 2019 | 44.05 | 44.45 | 43.43 | 43.86 | 370,140 | -0.25(-0.57%) |
Nov 15, 2019 | 44.01 | 44.31 | 43.60 | 44.11 | 553,500 | +0.16(+0.36%) |
Nov 14, 2019 | 44.51 | 44.71 | 43.90 | 43.95 | 390,849 | -0.69(-1.55%) |
Nov 13, 2019 | 44.91 | 44.98 | 44.27 | 44.64 | 416,625 | -0.31(-0.69%) |
Nov 12, 2019 | 44.86 | 45.29 | 44.40 | 44.95 | 474,696 | +0.31(+0.69%) |
Nov 11, 2019 | 44.50 | 45.15 | 44.38 | 44.64 | 408,705 | +0.11(+0.25%) |
Nov 08, 2019 | 43.50 | 44.58 | 42.93 | 44.53 | 527,600 | +1.18(+2.72%) |
Nov 07, 2019 | 43.74 | 43.95 | 43.00 | 43.35 | 354,715 | +0.02(+0.05%) |
Nov 06, 2019 | 43.52 | 43.70 | 42.96 | 43.33 | 447,351 | -0.05(-0.12%) |
Nov 05, 2019 | 43.50 | 43.89 | 43.13 | 43.38 | 359,122 | +0.01(+0.02%) |
Nov 04, 2019 | 44.63 | 44.78 | 42.99 | 43.37 | 597,530 | -0.96(-2.17%) |
Nov 01, 2019 | 43.45 | 44.56 | 43.04 | 44.33 | 730,600 | +1.10(+2.54%) |
Oct 31, 2019 | 45.09 | 45.61 | 42.97 | 43.23 | 1,264,310 | -2.45(-5.36%) |
Oct 30, 2019 | 42.44 | 46.25 | 42.00 | 45.68 | 1,846,387 | -0.34(-0.74%) |
Oct 29, 2019 | 45.29 | 46.40 | 45.29 | 46.02 | 711,890 | +0.66(+1.46%) |
Oct 28, 2019 | 45.17 | 45.72 | 44.61 | 45.36 | 624,181 | +0.72(+1.61%) |
Oct 25, 2019 | 45.45 | 45.45 | 44.37 | 44.64 | 468,600 | -0.85(-1.87%) |
Oct 24, 2019 | 45.35 | 45.78 | 44.74 | 45.49 | 485,994 | +0.04(+0.09%) |
Oct 23, 2019 | 45.42 | 45.72 | 44.63 | 45.45 | 375,997 | -0.04(-0.09%) |
Oct 22, 2019 | 45.74 | 46.45 | 45.41 | 45.49 | 393,944 | -0.31(-0.68%) |
Oct 21, 2019 | 45.61 | 46.36 | 45.46 | 45.80 | 652,538 | +0.29(+0.64%) |
Oct 18, 2019 | 47.88 | 48.09 | 45.33 | 45.51 | 722,400 | -2.50(-5.21%) |
Oct 17, 2019 | 48.40 | 49.16 | 47.83 | 48.01 | 559,633 | -0.18(-0.37%) |
Oct 16, 2019 | 47.70 | 49.60 | 47.49 | 48.19 | 1,791,789 | +0.51(+1.07%) |
Oct 15, 2019 | 47.61 | 48.19 | 47.26 | 47.68 | 667,805 | +0.29(+0.61%) |
Oct 14, 2019 | 47.99 | 48.15 | 47.18 | 47.39 | 728,333 | -0.56(-1.17%) |
Oct 11, 2019 | 48.28 | 48.90 | 47.93 | 47.95 | 515,100 | +0.24(+0.50%) |
Oct 10, 2019 | 48.05 | 48.58 | 47.41 | 47.71 | 544,121 | -0.18(-0.38%) |
Oct 09, 2019 | 48.56 | 48.98 | 47.60 | 47.89 | 354,969 | -0.25(-0.52%) |
Oct 08, 2019 | 47.80 | 48.77 | 46.85 | 48.14 | 537,951 | +0.00(+0.00%) |
Oct 07, 2019 | 48.60 | 48.61 | 48.12 | 48.14 | 406,296 | -0.46(-0.95%) |
Oct 04, 2019 | 48.33 | 48.78 | 47.88 | 48.60 | 707,200 | +0.27(+0.56%) |
Oct 03, 2019 | 49.50 | 49.83 | 47.88 | 48.33 | 489,304 | -1.33(-2.68%) |
Oct 02, 2019 | 49.45 | 49.87 | 49.14 | 49.66 | 480,524 | -0.21(-0.42%) |