Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.39 | 46.54 | 44.56 | 44.83 | 8,787,332 | -1.82(-3.90%) |
Jan 30, 2020 | 46.82 | 47.16 | 45.97 | 46.65 | 2,192,794 | -0.39(-0.84%) |
Jan 29, 2020 | 47.21 | 47.62 | 46.75 | 47.04 | 1,997,549 | -0.05(-0.11%) |
Jan 28, 2020 | 47.06 | 47.34 | 46.53 | 47.10 | 2,386,635 | +0.37(+0.79%) |
Jan 27, 2020 | 46.26 | 46.90 | 45.54 | 46.73 | 2,868,949 | -0.39(-0.82%) |
Jan 24, 2020 | 48.10 | 48.10 | 46.17 | 47.11 | 2,407,200 | -0.92(-1.91%) |
Jan 23, 2020 | 48.34 | 48.34 | 47.74 | 48.03 | 3,807,606 | -0.39(-0.81%) |
Jan 22, 2020 | 47.59 | 48.57 | 47.46 | 48.43 | 3,495,412 | +1.15(+2.43%) |
Jan 21, 2020 | 47.17 | 47.62 | 46.83 | 47.28 | 2,140,837 | +0.07(+0.15%) |
Jan 17, 2020 | 47.73 | 47.83 | 46.95 | 47.21 | 2,931,662 | -0.43(-0.90%) |
Jan 16, 2020 | 47.42 | 47.73 | 46.93 | 47.64 | 3,096,155 | +0.53(+1.13%) |
Jan 15, 2020 | 45.76 | 47.38 | 45.55 | 47.10 | 4,596,017 | +1.19(+2.59%) |
Jan 14, 2020 | 44.59 | 45.92 | 44.59 | 45.91 | 3,639,876 | +1.76(+3.98%) |
Jan 13, 2020 | 44.23 | 44.26 | 43.59 | 44.15 | 2,886,154 | -0.17(-0.38%) |
Jan 10, 2020 | 44.12 | 44.40 | 43.66 | 44.32 | 2,625,392 | +0.29(+0.66%) |
Jan 09, 2020 | 43.94 | 44.15 | 43.48 | 44.03 | 1,995,715 | +0.21(+0.48%) |
Jan 08, 2020 | 43.49 | 44.04 | 43.12 | 43.82 | 1,972,948 | +0.24(+0.54%) |
Jan 07, 2020 | 43.43 | 43.76 | 43.18 | 43.58 | 2,079,306 | +0.02(+0.04%) |
Jan 06, 2020 | 43.12 | 43.61 | 42.83 | 43.57 | 2,753,387 | +0.36(+0.83%) |
Jan 03, 2020 | 43.17 | 43.59 | 43.02 | 43.21 | 2,143,313 | -0.64(-1.46%) |
Jan 02, 2020 | 44.57 | 44.65 | 43.31 | 43.85 | 3,226,701 | -0.43(-0.97%) |
Dec 31, 2019 | 43.88 | 44.56 | 43.86 | 44.28 | 2,179,983 | +0.25(+0.58%) |
Dec 30, 2019 | 44.63 | 44.79 | 43.96 | 44.02 | 1,901,658 | -0.63(-1.42%) |
Dec 27, 2019 | 44.34 | 44.75 | 44.00 | 44.65 | 1,645,871 | +0.29(+0.65%) |
Dec 26, 2019 | 44.52 | 44.61 | 44.15 | 44.37 | 968,326 | -0.10(-0.23%) |
Dec 24, 2019 | 44.54 | 44.89 | 44.29 | 44.47 | 617,360 | +0.14(+0.31%) |
Dec 23, 2019 | 44.92 | 45.04 | 44.32 | 44.33 | 1,617,201 | -0.58(-1.29%) |
Dec 20, 2019 | 44.30 | 45.11 | 43.80 | 44.91 | 5,696,598 | +1.03(+2.35%) |
Dec 19, 2019 | 44.52 | 44.62 | 43.79 | 43.88 | 2,215,347 | -0.42(-0.96%) |
Dec 18, 2019 | 44.43 | 44.72 | 44.07 | 44.31 | 3,026,614 | -0.41(-0.91%) |
Dec 17, 2019 | 46.45 | 46.48 | 44.22 | 44.72 | 4,217,669 | -1.85(-3.97%) |
Dec 16, 2019 | 46.18 | 46.80 | 45.63 | 46.56 | 3,312,789 | +0.03(+0.07%) |
Dec 13, 2019 | 47.23 | 47.48 | 46.47 | 46.53 | 1,809,062 | -0.87(-1.83%) |
Dec 12, 2019 | 47.15 | 47.71 | 46.91 | 47.39 | 1,768,232 | +0.33(+0.70%) |
Dec 11, 2019 | 46.57 | 47.13 | 46.56 | 47.06 | 1,950,303 | +0.40(+0.85%) |
Dec 10, 2019 | 47.00 | 47.01 | 46.35 | 46.67 | 2,102,694 | -0.45(-0.96%) |
Dec 09, 2019 | 47.44 | 47.52 | 46.85 | 47.12 | 1,824,237 | -0.46(-0.97%) |
Dec 06, 2019 | 47.35 | 47.77 | 47.26 | 47.58 | 1,759,701 | +0.54(+1.14%) |
Dec 05, 2019 | 47.58 | 47.72 | 47.01 | 47.04 | 2,219,908 | -0.46(-0.97%) |
Dec 04, 2019 | 47.46 | 47.75 | 47.21 | 47.50 | 2,022,618 | +0.22(+0.46%) |
Dec 03, 2019 | 47.06 | 47.34 | 46.67 | 47.28 | 2,654,036 | -0.10(-0.20%) |
Dec 02, 2019 | 47.72 | 47.75 | 47.26 | 47.38 | 1,870,933 | -0.34(-0.71%) |
Nov 29, 2019 | 47.62 | 47.92 | 47.47 | 47.72 | 961,158 | -0.16(-0.34%) |
Nov 27, 2019 | 47.00 | 47.91 | 46.95 | 47.88 | 2,293,678 | +0.88(+1.87%) |
Nov 26, 2019 | 48.76 | 48.76 | 46.61 | 47.00 | 6,425,768 | -1.86(-3.80%) |
Nov 25, 2019 | 48.55 | 48.98 | 48.23 | 48.86 | 2,434,703 | +0.57(+1.19%) |
Nov 22, 2019 | 47.98 | 48.54 | 47.91 | 48.29 | 2,377,869 | +0.45(+0.94%) |
Nov 21, 2019 | 48.05 | 48.23 | 47.57 | 47.84 | 2,653,342 | -0.21(-0.43%) |
Nov 20, 2019 | 47.96 | 48.39 | 47.77 | 48.04 | 3,098,171 | -0.23(-0.48%) |
Nov 19, 2019 | 48.76 | 48.88 | 48.25 | 48.28 | 2,464,548 | -0.29(-0.59%) |
Nov 18, 2019 | 48.68 | 49.15 | 48.39 | 48.57 | 3,136,831 | -0.20(-0.41%) |
Nov 15, 2019 | 47.63 | 48.79 | 47.47 | 48.76 | 3,890,303 | +1.29(+2.72%) |
Nov 14, 2019 | 47.56 | 47.98 | 47.33 | 47.47 | 4,973,358 | -0.03(-0.07%) |
Nov 13, 2019 | 46.66 | 47.64 | 46.42 | 47.51 | 3,914,322 | +0.66(+1.41%) |
Nov 12, 2019 | 46.51 | 46.99 | 46.42 | 46.85 | 3,959,206 | +0.30(+0.65%) |
Nov 11, 2019 | 46.13 | 46.58 | 45.80 | 46.54 | 4,088,158 | -0.06(-0.13%) |
Nov 08, 2019 | 45.91 | 46.70 | 45.35 | 46.61 | 3,882,230 | +0.48(+1.03%) |
Nov 07, 2019 | 47.03 | 47.48 | 45.69 | 46.13 | 5,505,308 | +1.53(+3.44%) |
Nov 06, 2019 | 44.65 | 45.05 | 44.23 | 44.59 | 3,508,413 | -0.06(-0.14%) |
Nov 05, 2019 | 45.09 | 45.71 | 44.63 | 44.65 | 3,588,959 | -0.21(-0.46%) |
Nov 04, 2019 | 43.92 | 44.98 | 43.79 | 44.86 | 2,751,536 | +1.13(+2.58%) |