Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.81 | 40.84 | 40.35 | 40.48 | 4,541,900 | -0.71(-1.72%) |
Jan 30, 2020 | 40.83 | 41.21 | 40.81 | 41.19 | 3,159,042 | -0.03(-0.07%) |
Jan 29, 2020 | 41.28 | 41.38 | 41.15 | 41.22 | 1,739,007 | +0.07(+0.17%) |
Jan 28, 2020 | 40.86 | 41.18 | 40.86 | 41.15 | 4,801,889 | +0.46(+1.13%) |
Jan 27, 2020 | 40.75 | 40.90 | 40.66 | 40.69 | 4,301,469 | -0.92(-2.21%) |
Jan 24, 2020 | 41.89 | 41.91 | 41.53 | 41.61 | 3,557,800 | -0.12(-0.29%) |
Jan 23, 2020 | 41.66 | 41.76 | 41.40 | 41.73 | 3,483,668 | -0.11(-0.26%) |
Jan 22, 2020 | 42.00 | 42.00 | 41.82 | 41.84 | 4,840,428 | -0.11(-0.26%) |
Jan 21, 2020 | 42.09 | 42.14 | 41.93 | 41.95 | 5,387,576 | -0.35(-0.83%) |
Jan 17, 2020 | 42.27 | 42.31 | 42.20 | 42.30 | 3,623,600 | +0.13(+0.32%) |
Jan 16, 2020 | 42.08 | 42.17 | 42.01 | 42.16 | 6,524,046 | +0.21(+0.51%) |
Jan 15, 2020 | 41.95 | 42.07 | 41.93 | 41.95 | 6,109,929 | -0.11(-0.26%) |
Jan 14, 2020 | 41.94 | 42.09 | 41.88 | 42.06 | 5,038,190 | -0.01(-0.02%) |
Jan 13, 2020 | 41.87 | 42.10 | 41.83 | 42.07 | 2,659,750 | +0.17(+0.41%) |
Jan 10, 2020 | 42.00 | 42.10 | 41.85 | 41.90 | 3,013,500 | -0.16(-0.37%) |
Jan 09, 2020 | 42.07 | 42.08 | 41.94 | 42.05 | 4,164,275 | +0.16(+0.37%) |
Jan 08, 2020 | 41.75 | 42.05 | 41.71 | 41.90 | 4,608,124 | +0.18(+0.43%) |
Jan 07, 2020 | 41.82 | 41.86 | 41.70 | 41.72 | 1,740,991 | -0.23(-0.55%) |
Jan 06, 2020 | 41.67 | 41.97 | 41.64 | 41.95 | 2,499,843 | +0.11(+0.26%) |
Jan 03, 2020 | 41.81 | 42.04 | 41.77 | 41.84 | 2,927,600 | -0.60(-1.41%) |
Jan 02, 2020 | 42.33 | 42.44 | 42.20 | 42.44 | 7,985,594 | +0.52(+1.24%) |
Dec 31, 2019 | 41.70 | 41.93 | 41.56 | 41.92 | 1,812,000 | +0.21(+0.50%) |
Dec 30, 2019 | 41.86 | 42.02 | 41.68 | 41.71 | 2,991,161 | -0.31(-0.74%) |
Dec 27, 2019 | 42.06 | 42.10 | 41.98 | 42.02 | 1,491,200 | +0.15(+0.36%) |
Dec 26, 2019 | 41.68 | 41.88 | 41.68 | 41.87 | 2,939,234 | +0.22(+0.53%) |
Dec 24, 2019 | 41.67 | 41.71 | 41.59 | 41.65 | 1,244,700 | -0.06(-0.14%) |
Dec 23, 2019 | 41.71 | 41.77 | 41.67 | 41.71 | 2,105,095 | +0.09(+0.22%) |
Dec 20, 2019 | 41.66 | 41.70 | 41.59 | 41.62 | 4,362,100 | +0.09(+0.22%) |
Dec 19, 2019 | 41.44 | 41.55 | 41.37 | 41.53 | 3,417,112 | +0.04(+0.10%) |
Dec 18, 2019 | 41.54 | 41.61 | 41.43 | 41.49 | 3,142,790 | -0.13(-0.31%) |
Dec 17, 2019 | 41.74 | 41.74 | 41.62 | 41.62 | 5,370,744 | -0.15(-0.36%) |
Dec 16, 2019 | 41.77 | 41.87 | 41.74 | 41.77 | 5,880,689 | +0.25(+0.60%) |
Dec 13, 2019 | 41.54 | 41.86 | 41.41 | 41.52 | 4,777,100 | +0.14(+0.34%) |
Dec 12, 2019 | 41.03 | 41.41 | 41.02 | 41.38 | 4,604,673 | +0.35(+0.85%) |
Dec 11, 2019 | 40.78 | 41.06 | 40.78 | 41.03 | 4,334,449 | +0.27(+0.67%) |
Dec 10, 2019 | 40.67 | 40.83 | 40.55 | 40.76 | 2,066,845 | +0.12(+0.31%) |
Dec 09, 2019 | 40.77 | 40.87 | 40.62 | 40.63 | 3,361,058 | -0.27(-0.66%) |
Dec 06, 2019 | 40.92 | 40.95 | 40.82 | 40.90 | 4,229,100 | +0.25(+0.62%) |
Dec 05, 2019 | 40.73 | 40.79 | 40.55 | 40.65 | 3,149,141 | -0.02(-0.05%) |
Dec 04, 2019 | 40.56 | 40.71 | 40.56 | 40.67 | 3,117,837 | +0.33(+0.82%) |
Dec 03, 2019 | 40.04 | 40.37 | 39.96 | 40.34 | 4,118,569 | -0.06(-0.15%) |
Dec 02, 2019 | 40.60 | 40.63 | 40.26 | 40.40 | 4,036,102 | -0.39(-0.96%) |
Nov 29, 2019 | 40.90 | 40.91 | 40.77 | 40.79 | 3,269,700 | -0.18(-0.44%) |
Nov 27, 2019 | 40.90 | 40.98 | 40.89 | 40.97 | 5,673,700 | -0.03(-0.07%) |
Nov 26, 2019 | 40.88 | 41.03 | 40.88 | 41.00 | 3,908,169 | +0.10(+0.24%) |
Nov 25, 2019 | 40.80 | 40.93 | 40.80 | 40.90 | 4,381,820 | +0.14(+0.34%) |
Nov 22, 2019 | 40.81 | 40.88 | 40.66 | 40.76 | 2,403,000 | +0.04(+0.10%) |
Nov 21, 2019 | 40.77 | 40.80 | 40.62 | 40.72 | 2,451,348 | -0.03(-0.07%) |
Nov 20, 2019 | 40.83 | 40.89 | 40.60 | 40.75 | 3,489,049 | -0.21(-0.51%) |
Nov 19, 2019 | 41.16 | 41.19 | 40.91 | 40.96 | 2,021,584 | -0.10(-0.24%) |
Nov 18, 2019 | 40.91 | 41.12 | 40.85 | 41.06 | 2,951,848 | +0.02(+0.05%) |
Nov 15, 2019 | 40.90 | 41.05 | 40.85 | 41.04 | 2,871,200 | +0.29(+0.71%) |
Nov 14, 2019 | 40.63 | 40.76 | 40.56 | 40.75 | 5,157,134 | -0.02(-0.05%) |
Nov 13, 2019 | 40.63 | 40.78 | 40.63 | 40.77 | 7,493,113 | -0.14(-0.34%) |
Nov 12, 2019 | 40.93 | 41.00 | 40.85 | 40.91 | 4,146,854 | +0.00(+0.00%) |
Nov 11, 2019 | 40.81 | 40.92 | 40.79 | 40.91 | 2,905,315 | -0.02(-0.05%) |
Nov 08, 2019 | 40.84 | 40.94 | 40.72 | 40.93 | 2,964,500 | -0.02(-0.05%) |
Nov 07, 2019 | 41.08 | 41.10 | 40.92 | 40.95 | 10,741,765 | +0.04(+0.10%) |
Nov 06, 2019 | 41.00 | 41.02 | 40.81 | 40.91 | 6,884,269 | -0.01(-0.02%) |
Nov 05, 2019 | 40.89 | 40.95 | 40.79 | 40.92 | 3,810,407 | -0.08(-0.20%) |
Nov 04, 2019 | 41.11 | 41.18 | 40.94 | 41.00 | 4,124,696 | +0.28(+0.69%) |