Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.40 | 48.58 | 46.79 | 47.00 | 60,322,400 | -1.78(-3.65%) |
Jan 30, 2020 | 46.49 | 48.81 | 46.13 | 48.78 | 70,226,472 | +1.27(+2.67%) |
Jan 29, 2020 | 47.84 | 48.07 | 46.10 | 47.51 | 112,326,552 | -0.94(-1.94%) |
Jan 28, 2020 | 50.03 | 50.85 | 49.48 | 48.45 | 61,603,680 | -0.81(-1.64%) |
Jan 27, 2020 | 48.45 | 49.79 | 47.90 | 49.26 | 48,670,396 | -1.09(-2.16%) |
Jan 24, 2020 | 52.28 | 52.81 | 49.47 | 50.35 | 80,004,896 | -1.36(-2.63%) |
Jan 23, 2020 | 51.34 | 51.74 | 50.74 | 51.71 | 39,878,628 | +0.28(+0.54%) |
Jan 22, 2020 | 51.63 | 51.88 | 51.19 | 51.43 | 40,597,316 | +0.38(+0.74%) |
Jan 21, 2020 | 50.96 | 51.81 | 50.70 | 51.05 | 49,004,984 | +0.12(+0.24%) |
Jan 17, 2020 | 50.20 | 51.05 | 49.90 | 50.93 | 57,722,500 | +1.16(+2.33%) |
Jan 16, 2020 | 49.17 | 50.31 | 48.99 | 49.77 | 58,716,980 | +1.23(+2.53%) |
Jan 15, 2020 | 48.23 | 49.08 | 48.12 | 48.54 | 40,090,536 | +0.33(+0.68%) |
Jan 14, 2020 | 48.64 | 49.03 | 47.91 | 48.21 | 38,564,660 | -0.53(-1.09%) |
Jan 13, 2020 | 48.66 | 48.86 | 48.24 | 48.74 | 34,266,768 | +0.58(+1.19%) |
Jan 10, 2020 | 49.26 | 49.29 | 48.00 | 48.16 | 44,215,496 | -0.81(-1.66%) |
Jan 09, 2020 | 48.94 | 49.96 | 48.39 | 48.98 | 76,516,528 | +0.99(+2.06%) |
Jan 08, 2020 | 47.85 | 48.30 | 47.14 | 47.99 | 53,772,160 | -0.26(-0.54%) |
Jan 07, 2020 | 49.35 | 49.39 | 48.04 | 48.25 | 58,086,056 | -0.14(-0.29%) |
Jan 06, 2020 | 48.02 | 48.86 | 47.86 | 48.39 | 47,922,648 | -0.21(-0.43%) |
Jan 03, 2020 | 48.03 | 49.39 | 47.54 | 48.60 | 73,362,096 | -0.50(-1.02%) |
Jan 02, 2020 | 46.86 | 49.25 | 46.63 | 49.10 | 80,329,376 | +3.24(+7.06%) |
Dec 31, 2019 | 45.07 | 46.09 | 44.92 | 45.86 | 31,791,200 | +0.34(+0.75%) |
Dec 30, 2019 | 46.14 | 46.17 | 44.66 | 45.52 | 41,149,672 | -0.66(-1.43%) |
Dec 27, 2019 | 46.85 | 46.88 | 45.98 | 46.18 | 36,624,200 | -0.45(-0.97%) |
Dec 26, 2019 | 46.99 | 47.31 | 45.66 | 46.63 | 57,565,188 | +0.09(+0.19%) |
Dec 24, 2019 | 46.10 | 46.61 | 45.77 | 46.54 | 44,432,100 | +1.08(+2.38%) |
Dec 23, 2019 | 44.58 | 45.63 | 44.39 | 45.46 | 55,891,980 | +1.31(+2.97%) |
Dec 20, 2019 | 43.44 | 44.26 | 43.26 | 44.15 | 68,216,704 | +1.32(+3.08%) |
Dec 19, 2019 | 42.63 | 43.34 | 42.60 | 42.83 | 45,883,072 | +0.53(+1.25%) |
Dec 18, 2019 | 42.79 | 43.06 | 42.24 | 42.30 | 39,083,480 | -0.41(-0.96%) |
Dec 17, 2019 | 42.51 | 43.10 | 42.15 | 42.71 | 44,868,376 | +0.36(+0.85%) |
Dec 16, 2019 | 41.73 | 42.98 | 41.73 | 42.35 | 58,826,988 | +1.20(+2.92%) |
Dec 13, 2019 | 42.35 | 42.95 | 41.06 | 41.15 | 79,985,400 | -1.44(-3.38%) |
Dec 12, 2019 | 39.40 | 42.62 | 39.25 | 42.59 | 86,890,912 | +3.12(+7.90%) |
Dec 11, 2019 | 39.44 | 39.61 | 39.04 | 39.47 | 31,698,266 | +0.03(+0.08%) |
Dec 10, 2019 | 39.20 | 39.73 | 38.82 | 39.44 | 33,734,000 | +0.51(+1.31%) |
Dec 09, 2019 | 39.46 | 39.84 | 38.91 | 38.93 | 27,928,122 | -0.70(-1.77%) |
Dec 06, 2019 | 40.10 | 40.19 | 39.56 | 39.63 | 31,150,300 | +0.01(+0.03%) |
Dec 05, 2019 | 39.95 | 40.22 | 39.55 | 39.62 | 35,574,000 | -0.07(-0.18%) |
Dec 04, 2019 | 39.38 | 39.82 | 39.13 | 39.69 | 44,301,112 | +0.79(+2.03%) |
Dec 03, 2019 | 37.34 | 38.93 | 37.15 | 38.90 | 52,860,044 | +0.17(+0.44%) |
Dec 02, 2019 | 39.32 | 39.41 | 38.44 | 38.73 | 35,726,296 | -0.42(-1.07%) |
Nov 29, 2019 | 39.10 | 39.52 | 39.02 | 39.15 | 17,609,900 | -0.26(-0.66%) |
Nov 27, 2019 | 39.46 | 39.76 | 39.07 | 39.41 | 33,733,700 | +0.39(+1.00%) |
Nov 26, 2019 | 39.30 | 39.48 | 38.81 | 39.02 | 43,606,824 | -0.77(-1.94%) |
Nov 25, 2019 | 39.50 | 40.17 | 39.49 | 39.79 | 45,771,624 | +0.64(+1.63%) |
Nov 22, 2019 | 39.36 | 39.89 | 38.19 | 39.15 | 56,931,800 | -0.37(-0.94%) |
Nov 21, 2019 | 40.42 | 40.71 | 38.64 | 39.52 | 87,830,328 | -1.46(-3.56%) |
Nov 20, 2019 | 40.96 | 41.75 | 40.07 | 40.98 | 79,775,008 | -0.35(-0.85%) |
Nov 19, 2019 | 40.14 | 41.79 | 39.69 | 41.33 | 94,371,160 | +1.45(+3.64%) |
Nov 18, 2019 | 38.65 | 39.99 | 38.60 | 39.88 | 66,106,460 | +1.32(+3.42%) |
Nov 15, 2019 | 38.94 | 39.37 | 38.34 | 38.56 | 63,020,800 | +0.21(+0.55%) |
Nov 14, 2019 | 37.51 | 38.50 | 37.36 | 38.35 | 65,829,624 | +0.83(+2.21%) |
Nov 13, 2019 | 36.65 | 37.96 | 36.58 | 37.52 | 69,096,496 | +0.81(+2.21%) |
Nov 12, 2019 | 36.43 | 37.13 | 36.40 | 36.71 | 58,575,168 | +0.40(+1.10%) |
Nov 11, 2019 | 35.96 | 36.66 | 35.58 | 36.31 | 43,511,936 | +0.02(+0.06%) |
Nov 08, 2019 | 36.06 | 36.58 | 36.00 | 36.29 | 39,396,200 | +0.01(+0.03%) |
Nov 07, 2019 | 36.52 | 36.99 | 36.03 | 36.28 | 54,292,336 | +0.35(+0.97%) |
Nov 06, 2019 | 36.06 | 36.48 | 35.52 | 35.93 | 51,622,780 | -0.22(-0.61%) |
Nov 05, 2019 | 36.56 | 37.18 | 35.98 | 36.15 | 84,730,040 | -0.14(-0.39%) |
Nov 04, 2019 | 35.19 | 36.45 | 34.76 | 36.29 | 83,198,128 | +1.40(+4.01%) |