Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.47 | 47.97 | 46.18 | 46.91 | 11,016,170 | +0.13(+0.28%) |
Jan 30, 2020 | 45.43 | 47.02 | 45.42 | 46.78 | 6,131,254 | +0.65(+1.42%) |
Jan 29, 2020 | 47.00 | 48.15 | 45.07 | 46.13 | 11,518,554 | +0.45(+0.98%) |
Jan 28, 2020 | 45.64 | 46.20 | 45.01 | 45.68 | 5,980,154 | +0.32(+0.70%) |
Jan 27, 2020 | 45.77 | 45.92 | 44.98 | 45.36 | 9,058,167 | -1.54(-3.28%) |
Jan 24, 2020 | 47.46 | 47.58 | 46.45 | 46.90 | 5,352,646 | -0.72(-1.52%) |
Jan 23, 2020 | 47.76 | 48.07 | 46.44 | 47.63 | 5,932,399 | -0.55(-1.14%) |
Jan 22, 2020 | 48.63 | 48.63 | 48.09 | 48.18 | 4,822,584 | -0.18(-0.37%) |
Jan 21, 2020 | 48.55 | 48.72 | 47.95 | 48.36 | 7,551,002 | -0.61(-1.25%) |
Jan 17, 2020 | 49.53 | 49.59 | 48.68 | 48.97 | 7,112,775 | -0.55(-1.11%) |
Jan 16, 2020 | 50.31 | 50.41 | 49.32 | 49.52 | 8,390,365 | -0.52(-1.03%) |
Jan 15, 2020 | 51.24 | 51.38 | 49.68 | 50.04 | 8,400,770 | -1.47(-2.86%) |
Jan 14, 2020 | 51.19 | 51.75 | 50.90 | 51.51 | 6,287,101 | +0.19(+0.37%) |
Jan 13, 2020 | 51.87 | 52.07 | 51.05 | 51.32 | 4,698,372 | -0.52(-1.00%) |
Jan 10, 2020 | 51.35 | 52.57 | 51.16 | 51.84 | 5,740,546 | +0.71(+1.40%) |
Jan 09, 2020 | 50.29 | 51.15 | 49.89 | 51.12 | 7,179,147 | +0.75(+1.49%) |
Jan 08, 2020 | 50.72 | 50.88 | 49.74 | 50.37 | 6,488,426 | -0.53(-1.05%) |
Jan 07, 2020 | 49.65 | 50.93 | 49.26 | 50.91 | 7,641,801 | +0.79(+1.58%) |
Jan 06, 2020 | 49.68 | 50.55 | 49.08 | 50.12 | 9,152,083 | -0.01(-0.02%) |
Jan 03, 2020 | 52.56 | 52.82 | 50.07 | 50.12 | 11,238,757 | -3.17(-5.94%) |
Jan 02, 2020 | 52.40 | 53.30 | 51.97 | 53.29 | 5,224,751 | +1.43(+2.76%) |
Dec 31, 2019 | 51.22 | 51.94 | 50.80 | 51.86 | 3,899,793 | +0.50(+0.97%) |
Dec 30, 2019 | 51.96 | 52.24 | 51.32 | 51.36 | 3,907,003 | -0.61(-1.18%) |
Dec 27, 2019 | 52.24 | 52.38 | 51.66 | 51.97 | 4,278,399 | -0.08(-0.15%) |
Dec 26, 2019 | 52.53 | 52.79 | 51.94 | 52.05 | 4,246,490 | -0.43(-0.82%) |
Dec 24, 2019 | 52.16 | 52.51 | 51.94 | 52.48 | 1,824,604 | +0.27(+0.51%) |
Dec 23, 2019 | 52.90 | 52.99 | 52.05 | 52.22 | 7,492,439 | -0.82(-1.54%) |
Dec 20, 2019 | 53.09 | 53.49 | 52.53 | 53.03 | 10,347,598 | +0.41(+0.79%) |
Dec 19, 2019 | 52.54 | 52.86 | 51.92 | 52.62 | 6,101,546 | +0.19(+0.36%) |
Dec 18, 2019 | 52.80 | 53.22 | 52.26 | 52.43 | 5,561,156 | -0.26(-0.49%) |
Dec 17, 2019 | 52.49 | 53.09 | 52.28 | 52.69 | 6,412,078 | +0.40(+0.76%) |
Dec 16, 2019 | 50.97 | 53.01 | 50.75 | 52.29 | 9,486,646 | +1.84(+3.65%) |
Dec 13, 2019 | 50.99 | 52.09 | 50.16 | 50.45 | 5,618,797 | -0.32(-0.63%) |
Dec 12, 2019 | 49.05 | 50.92 | 48.94 | 50.77 | 5,088,893 | +1.61(+3.27%) |
Dec 11, 2019 | 50.44 | 50.64 | 48.82 | 49.16 | 8,959,170 | -1.34(-2.66%) |
Dec 10, 2019 | 50.21 | 50.82 | 49.68 | 50.50 | 4,639,827 | +0.21(+0.41%) |
Dec 09, 2019 | 50.88 | 51.43 | 50.10 | 50.30 | 6,516,800 | -1.52(-2.94%) |
Dec 06, 2019 | 51.88 | 52.51 | 51.75 | 51.82 | 4,612,511 | +0.30(+0.58%) |
Dec 05, 2019 | 51.79 | 51.94 | 51.31 | 51.52 | 3,723,532 | -0.16(-0.30%) |
Dec 04, 2019 | 52.38 | 52.50 | 51.63 | 51.67 | 4,512,296 | +0.00(+0.00%) |
Dec 03, 2019 | 51.72 | 52.02 | 50.99 | 51.67 | 6,225,636 | -0.72(-1.38%) |
Dec 02, 2019 | 52.40 | 52.96 | 52.06 | 52.40 | 5,027,598 | +0.20(+0.38%) |
Nov 29, 2019 | 52.71 | 52.93 | 51.98 | 52.20 | 4,118,430 | -0.71(-1.35%) |
Nov 27, 2019 | 53.31 | 53.59 | 52.47 | 52.91 | 4,876,571 | -0.17(-0.32%) |
Nov 26, 2019 | 53.81 | 53.93 | 52.85 | 53.08 | 11,462,382 | -0.65(-1.22%) |
Nov 25, 2019 | 53.76 | 54.28 | 53.46 | 53.74 | 7,964,604 | +0.06(+0.11%) |
Nov 22, 2019 | 54.53 | 54.74 | 53.59 | 53.68 | 2,764,323 | -0.76(-1.39%) |
Nov 21, 2019 | 53.42 | 54.51 | 53.32 | 54.44 | 4,463,045 | +1.24(+2.33%) |
Nov 20, 2019 | 53.15 | 53.50 | 51.49 | 53.20 | 9,990,409 | -0.04(-0.08%) |
Nov 19, 2019 | 54.90 | 55.00 | 53.13 | 53.24 | 5,526,308 | -1.86(-3.37%) |
Nov 18, 2019 | 55.07 | 55.27 | 54.54 | 55.10 | 3,877,922 | -0.13(-0.23%) |
Nov 15, 2019 | 55.42 | 55.74 | 54.96 | 55.23 | 5,235,203 | +0.20(+0.37%) |
Nov 14, 2019 | 55.06 | 55.67 | 54.77 | 55.02 | 5,201,204 | +0.17(+0.31%) |
Nov 13, 2019 | 54.89 | 55.41 | 54.43 | 54.85 | 5,096,462 | -0.55(-1.00%) |
Nov 12, 2019 | 56.29 | 56.55 | 54.99 | 55.41 | 6,464,065 | -0.69(-1.23%) |
Nov 11, 2019 | 55.87 | 56.73 | 55.54 | 56.10 | 2,641,304 | -0.44(-0.79%) |
Nov 08, 2019 | 56.23 | 56.74 | 55.38 | 56.54 | 5,257,224 | -0.02(-0.03%) |
Nov 07, 2019 | 55.59 | 57.05 | 55.43 | 56.56 | 7,004,973 | +1.68(+3.06%) |
Nov 06, 2019 | 56.35 | 56.35 | 54.70 | 54.88 | 5,952,109 | -1.84(-3.25%) |
Nov 05, 2019 | 58.24 | 58.68 | 56.45 | 56.72 | 8,220,934 | -1.28(-2.21%) |
Nov 04, 2019 | 57.13 | 58.48 | 56.96 | 58.00 | 7,195,795 | +1.26(+2.21%) |