Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.25 | 47.74 | 45.96 | 46.69 | 11,068,496 | +0.13(+0.28%) |
Jan 30, 2020 | 45.22 | 46.79 | 45.20 | 46.56 | 6,160,377 | +0.65(+1.42%) |
Jan 29, 2020 | 46.78 | 47.92 | 44.86 | 45.91 | 11,573,267 | +0.45(+0.98%) |
Jan 28, 2020 | 45.42 | 45.98 | 44.80 | 45.47 | 6,008,559 | +0.32(+0.70%) |
Jan 27, 2020 | 45.55 | 45.71 | 44.76 | 45.15 | 9,101,193 | -1.53(-3.29%) |
Jan 24, 2020 | 47.24 | 47.36 | 46.23 | 46.68 | 5,378,071 | -0.72(-1.52%) |
Jan 23, 2020 | 47.53 | 47.84 | 46.22 | 47.40 | 5,960,578 | -0.55(-1.14%) |
Jan 22, 2020 | 48.40 | 48.40 | 47.86 | 47.95 | 4,845,491 | -0.18(-0.37%) |
Jan 21, 2020 | 48.32 | 48.49 | 47.72 | 48.13 | 7,586,869 | -0.61(-1.25%) |
Jan 17, 2020 | 49.30 | 49.36 | 48.45 | 48.74 | 7,146,560 | -0.55(-1.11%) |
Jan 16, 2020 | 50.08 | 50.17 | 49.09 | 49.29 | 8,430,218 | -0.51(-1.03%) |
Jan 15, 2020 | 51.00 | 51.14 | 49.45 | 49.80 | 8,440,673 | -1.47(-2.86%) |
Jan 14, 2020 | 50.95 | 51.51 | 50.66 | 51.27 | 6,316,965 | +0.19(+0.37%) |
Jan 13, 2020 | 51.63 | 51.82 | 50.81 | 51.08 | 4,720,689 | -0.51(-1.00%) |
Jan 10, 2020 | 51.11 | 52.32 | 50.91 | 51.59 | 5,767,813 | +0.71(+1.40%) |
Jan 09, 2020 | 50.05 | 50.91 | 49.66 | 50.88 | 7,213,247 | +0.75(+1.49%) |
Jan 08, 2020 | 50.48 | 50.64 | 49.51 | 50.14 | 6,519,246 | -0.53(-1.05%) |
Jan 07, 2020 | 49.42 | 50.69 | 49.03 | 50.67 | 7,678,099 | +0.79(+1.58%) |
Jan 06, 2020 | 49.45 | 50.32 | 48.85 | 49.88 | 9,195,555 | -0.01(-0.02%) |
Jan 03, 2020 | 52.31 | 52.57 | 49.83 | 49.89 | 11,292,140 | -3.15(-5.94%) |
Jan 02, 2020 | 52.16 | 53.05 | 51.73 | 53.04 | 5,249,568 | +1.42(+2.76%) |
Dec 31, 2019 | 50.97 | 51.70 | 50.56 | 51.62 | 3,918,317 | +0.50(+0.97%) |
Dec 30, 2019 | 51.71 | 51.99 | 51.08 | 51.12 | 3,925,561 | -0.61(-1.18%) |
Dec 27, 2019 | 51.99 | 52.13 | 51.41 | 51.73 | 4,298,721 | -0.08(-0.15%) |
Dec 26, 2019 | 52.28 | 52.54 | 51.69 | 51.81 | 4,266,661 | -0.43(-0.82%) |
Dec 24, 2019 | 51.91 | 52.26 | 51.69 | 52.23 | 1,833,271 | +0.27(+0.51%) |
Dec 23, 2019 | 52.65 | 52.74 | 51.81 | 51.97 | 7,528,028 | -0.81(-1.54%) |
Dec 20, 2019 | 52.84 | 53.24 | 52.29 | 52.78 | 10,396,748 | +0.41(+0.79%) |
Dec 19, 2019 | 52.29 | 52.61 | 51.68 | 52.37 | 6,130,528 | +0.19(+0.36%) |
Dec 18, 2019 | 52.55 | 52.97 | 52.01 | 52.18 | 5,587,571 | -0.26(-0.49%) |
Dec 17, 2019 | 52.24 | 52.84 | 52.04 | 52.44 | 6,442,536 | +0.39(+0.76%) |
Dec 16, 2019 | 50.73 | 52.76 | 50.51 | 52.05 | 9,531,707 | +1.83(+3.65%) |
Dec 13, 2019 | 50.75 | 51.84 | 49.92 | 50.21 | 5,645,486 | -0.32(-0.63%) |
Dec 12, 2019 | 48.82 | 50.67 | 48.70 | 50.53 | 5,113,065 | +1.60(+3.27%) |
Dec 11, 2019 | 50.20 | 50.40 | 48.58 | 48.93 | 9,001,726 | -1.34(-2.66%) |
Dec 10, 2019 | 49.97 | 50.58 | 49.45 | 50.26 | 4,661,866 | +0.21(+0.41%) |
Dec 09, 2019 | 50.64 | 51.19 | 49.86 | 50.06 | 6,547,754 | -1.52(-2.94%) |
Dec 06, 2019 | 51.63 | 52.26 | 51.51 | 51.57 | 4,634,421 | +0.30(+0.58%) |
Dec 05, 2019 | 51.54 | 51.69 | 51.07 | 51.27 | 3,741,218 | -0.15(-0.30%) |
Dec 04, 2019 | 52.13 | 52.25 | 51.39 | 51.43 | 4,533,729 | +0.00(+0.00%) |
Dec 03, 2019 | 51.48 | 51.77 | 50.75 | 51.43 | 6,255,207 | -0.72(-1.38%) |
Dec 02, 2019 | 52.16 | 52.71 | 51.81 | 52.15 | 5,051,479 | +0.20(+0.38%) |
Nov 29, 2019 | 52.47 | 52.68 | 51.74 | 51.95 | 4,137,992 | -0.71(-1.35%) |
Nov 27, 2019 | 53.06 | 53.34 | 52.22 | 52.66 | 4,899,735 | -0.17(-0.32%) |
Nov 26, 2019 | 53.55 | 53.67 | 52.60 | 52.83 | 11,516,827 | -0.65(-1.22%) |
Nov 25, 2019 | 53.51 | 54.02 | 53.21 | 53.48 | 8,002,435 | +0.06(+0.11%) |
Nov 22, 2019 | 54.27 | 54.48 | 53.34 | 53.42 | 2,777,454 | -0.75(-1.39%) |
Nov 21, 2019 | 53.17 | 54.25 | 53.07 | 54.18 | 4,484,244 | +1.23(+2.33%) |
Nov 20, 2019 | 52.90 | 53.25 | 51.25 | 52.95 | 10,037,863 | -0.04(-0.08%) |
Nov 19, 2019 | 54.64 | 54.74 | 52.88 | 52.99 | 5,552,557 | -1.85(-3.37%) |
Nov 18, 2019 | 54.81 | 55.01 | 54.28 | 54.84 | 3,896,342 | -0.13(-0.23%) |
Nov 15, 2019 | 55.16 | 55.48 | 54.70 | 54.97 | 5,260,070 | +0.20(+0.37%) |
Nov 14, 2019 | 54.80 | 55.41 | 54.52 | 54.76 | 5,225,910 | +0.17(+0.31%) |
Nov 13, 2019 | 54.63 | 55.14 | 54.18 | 54.59 | 5,120,670 | -0.55(-1.00%) |
Nov 12, 2019 | 56.02 | 56.28 | 54.73 | 55.14 | 6,494,769 | -0.69(-1.23%) |
Nov 11, 2019 | 55.60 | 56.46 | 55.28 | 55.83 | 2,653,851 | -0.44(-0.79%) |
Nov 08, 2019 | 55.97 | 56.47 | 55.12 | 56.27 | 5,282,196 | -0.02(-0.03%) |
Nov 07, 2019 | 55.32 | 56.78 | 55.17 | 56.29 | 7,038,246 | +1.67(+3.06%) |
Nov 06, 2019 | 56.08 | 56.09 | 54.44 | 54.62 | 5,980,382 | -1.84(-3.25%) |
Nov 05, 2019 | 57.97 | 58.40 | 56.18 | 56.45 | 8,259,984 | -1.27(-2.21%) |
Nov 04, 2019 | 56.86 | 58.20 | 56.69 | 57.73 | 7,229,975 | +1.25(+2.21%) |