Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.88 | 40.17 | 39.20 | 39.94 | 1,047,500 | -0.04(-0.10%) |
Jan 30, 2020 | 39.85 | 40.45 | 39.07 | 39.98 | 712,178 | -0.26(-0.65%) |
Jan 29, 2020 | 41.45 | 41.60 | 39.83 | 40.24 | 1,231,838 | -1.31(-3.15%) |
Jan 28, 2020 | 40.55 | 41.76 | 39.90 | 41.55 | 1,319,817 | +1.12(+2.77%) |
Jan 27, 2020 | 38.80 | 40.81 | 37.01 | 40.43 | 1,622,926 | +1.09(+2.77%) |
Jan 24, 2020 | 40.89 | 41.29 | 39.06 | 39.34 | 1,500,600 | -1.45(-3.55%) |
Jan 23, 2020 | 42.00 | 42.13 | 40.68 | 40.79 | 2,066,623 | -1.37(-3.25%) |
Jan 22, 2020 | 43.51 | 43.82 | 42.05 | 42.16 | 1,093,475 | -1.21(-2.79%) |
Jan 21, 2020 | 43.01 | 43.79 | 42.85 | 43.37 | 902,642 | -0.06(-0.14%) |
Jan 17, 2020 | 44.93 | 45.17 | 42.91 | 43.43 | 1,078,700 | -1.13(-2.54%) |
Jan 16, 2020 | 45.50 | 45.85 | 44.20 | 44.56 | 878,969 | -0.84(-1.85%) |
Jan 15, 2020 | 44.03 | 46.11 | 43.76 | 45.40 | 1,447,637 | +1.35(+3.06%) |
Jan 14, 2020 | 41.77 | 44.10 | 41.66 | 44.05 | 1,596,669 | +2.25(+5.38%) |
Jan 13, 2020 | 45.39 | 45.50 | 40.60 | 41.80 | 3,189,692 | -3.44(-7.60%) |
Jan 10, 2020 | 45.66 | 47.22 | 44.82 | 45.24 | 2,078,200 | -0.34(-0.75%) |
Jan 09, 2020 | 44.41 | 45.92 | 44.29 | 45.58 | 1,728,316 | +1.17(+2.63%) |
Jan 08, 2020 | 42.28 | 44.69 | 41.86 | 44.41 | 1,305,609 | +2.23(+5.29%) |
Jan 07, 2020 | 42.62 | 42.77 | 41.34 | 42.18 | 1,507,316 | -0.63(-1.47%) |
Jan 06, 2020 | 39.98 | 42.88 | 39.32 | 42.81 | 1,703,049 | +2.46(+6.10%) |
Jan 03, 2020 | 40.74 | 41.55 | 39.94 | 40.35 | 2,294,800 | -0.76(-1.85%) |
Jan 02, 2020 | 42.87 | 42.90 | 40.79 | 41.11 | 2,188,586 | -1.67(-3.90%) |
Dec 31, 2019 | 43.00 | 43.17 | 42.37 | 42.78 | 1,406,000 | -0.38(-0.88%) |
Dec 30, 2019 | 44.03 | 44.32 | 42.75 | 43.16 | 810,003 | -0.81(-1.84%) |
Dec 27, 2019 | 45.36 | 45.48 | 43.83 | 43.97 | 791,000 | -1.08(-2.40%) |
Dec 26, 2019 | 45.45 | 45.63 | 44.78 | 45.05 | 495,269 | -0.40(-0.88%) |
Dec 24, 2019 | 44.63 | 45.48 | 44.46 | 45.45 | 330,500 | +0.88(+1.97%) |
Dec 23, 2019 | 45.28 | 45.80 | 43.71 | 44.57 | 1,190,107 | -0.62(-1.37%) |
Dec 20, 2019 | 43.71 | 45.34 | 43.18 | 45.19 | 2,975,000 | +1.56(+3.58%) |
Dec 19, 2019 | 43.46 | 44.88 | 43.10 | 43.63 | 1,319,000 | +0.19(+0.44%) |
Dec 18, 2019 | 46.19 | 46.51 | 42.30 | 43.44 | 3,177,777 | -2.68(-5.81%) |
Dec 17, 2019 | 46.20 | 46.80 | 44.97 | 46.12 | 2,162,666 | +0.06(+0.13%) |
Dec 16, 2019 | 45.24 | 46.29 | 45.20 | 46.06 | 1,811,885 | +1.72(+3.88%) |
Dec 13, 2019 | 44.75 | 45.42 | 44.00 | 44.34 | 1,347,800 | -0.18(-0.40%) |
Dec 12, 2019 | 45.07 | 45.38 | 43.67 | 44.52 | 1,970,826 | -0.49(-1.09%) |
Dec 11, 2019 | 46.16 | 46.65 | 44.68 | 45.01 | 1,982,320 | -1.25(-2.70%) |
Dec 10, 2019 | 47.89 | 48.75 | 46.05 | 46.26 | 1,840,436 | -1.67(-3.48%) |
Dec 09, 2019 | 51.13 | 51.40 | 47.88 | 47.93 | 1,713,116 | -3.47(-6.75%) |
Dec 06, 2019 | 50.51 | 52.49 | 50.50 | 51.40 | 1,876,900 | +0.92(+1.82%) |
Dec 05, 2019 | 52.98 | 53.70 | 49.90 | 50.48 | 7,432,749 | +6.20(+14.00%) |
Dec 04, 2019 | 45.07 | 45.48 | 42.81 | 44.28 | 1,954,329 | -0.66(-1.47%) |
Dec 03, 2019 | 45.67 | 46.52 | 44.89 | 44.94 | 1,396,450 | -0.84(-1.83%) |
Dec 02, 2019 | 45.55 | 46.24 | 44.30 | 45.78 | 1,583,617 | +0.49(+1.08%) |
Nov 29, 2019 | 47.03 | 47.41 | 44.67 | 45.29 | 869,100 | -1.71(-3.64%) |
Nov 27, 2019 | 47.76 | 47.77 | 46.95 | 47.00 | 904,200 | -0.40(-0.84%) |
Nov 26, 2019 | 47.85 | 48.18 | 46.84 | 47.40 | 1,607,063 | -0.36(-0.75%) |
Nov 25, 2019 | 47.82 | 48.26 | 47.25 | 47.76 | 1,139,177 | +0.68(+1.44%) |
Nov 22, 2019 | 47.78 | 48.21 | 46.84 | 47.08 | 646,100 | -0.45(-0.95%) |
Nov 21, 2019 | 45.46 | 47.93 | 45.28 | 47.53 | 1,264,769 | +1.34(+2.90%) |
Nov 20, 2019 | 46.41 | 47.14 | 45.50 | 46.19 | 1,776,236 | -0.62(-1.32%) |
Nov 19, 2019 | 45.25 | 47.45 | 45.10 | 46.81 | 1,251,674 | +1.74(+3.86%) |
Nov 18, 2019 | 46.06 | 46.25 | 44.16 | 45.07 | 1,255,310 | -1.03(-2.23%) |
Nov 15, 2019 | 45.87 | 47.05 | 45.77 | 46.10 | 1,343,900 | +0.63(+1.39%) |
Nov 14, 2019 | 46.44 | 46.72 | 44.33 | 45.47 | 1,459,845 | -0.94(-2.03%) |
Nov 13, 2019 | 46.04 | 47.30 | 45.90 | 46.41 | 765,114 | +0.08(+0.17%) |
Nov 12, 2019 | 45.53 | 47.79 | 45.50 | 46.33 | 2,045,500 | +1.09(+2.41%) |
Nov 11, 2019 | 42.75 | 45.87 | 42.39 | 45.24 | 2,605,564 | +2.63(+6.17%) |
Nov 08, 2019 | 41.05 | 43.01 | 40.68 | 42.61 | 1,014,100 | +1.41(+3.42%) |
Nov 07, 2019 | 40.90 | 41.93 | 40.83 | 41.20 | 604,001 | +0.21(+0.51%) |
Nov 06, 2019 | 41.74 | 41.85 | 40.54 | 40.99 | 969,207 | -0.63(-1.51%) |
Nov 05, 2019 | 42.70 | 42.70 | 41.43 | 41.62 | 886,817 | -0.83(-1.96%) |
Nov 04, 2019 | 43.16 | 43.47 | 42.27 | 42.45 | 1,043,232 | -0.54(-1.27%) |