Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.87 | 38.12 | 37.30 | 37.51 | 16,979,012 | -0.82(-2.14%) |
Jan 30, 2020 | 37.72 | 38.41 | 37.23 | 38.33 | 10,064,650 | +0.11(+0.30%) |
Jan 29, 2020 | 39.01 | 39.21 | 38.21 | 38.22 | 7,045,175 | -0.69(-1.77%) |
Jan 28, 2020 | 39.32 | 39.35 | 38.84 | 38.91 | 7,629,440 | -0.03(-0.07%) |
Jan 27, 2020 | 38.74 | 39.11 | 38.43 | 38.94 | 9,848,501 | -0.93(-2.34%) |
Jan 24, 2020 | 40.11 | 40.32 | 39.52 | 39.87 | 9,315,077 | -0.28(-0.71%) |
Jan 23, 2020 | 40.25 | 40.37 | 39.86 | 40.16 | 11,420,256 | -0.73(-1.78%) |
Jan 22, 2020 | 41.56 | 41.59 | 40.50 | 40.88 | 13,714,754 | -0.97(-2.32%) |
Jan 21, 2020 | 42.85 | 42.92 | 41.85 | 41.86 | 11,448,609 | -1.43(-3.29%) |
Jan 17, 2020 | 44.15 | 44.40 | 43.11 | 43.28 | 15,225,162 | -0.79(-1.80%) |
Jan 16, 2020 | 44.58 | 44.94 | 44.03 | 44.08 | 10,327,611 | -0.60(-1.35%) |
Jan 15, 2020 | 44.53 | 44.87 | 44.20 | 44.68 | 7,502,567 | +0.07(+0.15%) |
Jan 14, 2020 | 44.25 | 44.79 | 44.11 | 44.62 | 12,900,739 | +0.63(+1.44%) |
Jan 13, 2020 | 43.69 | 44.02 | 42.99 | 43.98 | 8,953,580 | +0.63(+1.46%) |
Jan 10, 2020 | 42.74 | 43.64 | 42.47 | 43.35 | 11,163,587 | +0.50(+1.17%) |
Jan 09, 2020 | 42.36 | 42.88 | 41.34 | 42.85 | 15,495,975 | +0.37(+0.87%) |
Jan 08, 2020 | 43.01 | 43.24 | 41.81 | 42.48 | 12,971,930 | -0.27(-0.64%) |
Jan 07, 2020 | 42.58 | 42.76 | 41.73 | 42.75 | 12,797,738 | +0.21(+0.49%) |
Jan 06, 2020 | 41.54 | 42.92 | 41.26 | 42.55 | 17,639,602 | +1.36(+3.30%) |
Jan 03, 2020 | 41.38 | 41.79 | 40.77 | 41.19 | 15,988,156 | +0.97(+2.42%) |
Jan 02, 2020 | 39.32 | 40.32 | 39.27 | 40.21 | 13,835,116 | +1.29(+3.32%) |
Dec 31, 2019 | 38.24 | 38.93 | 38.08 | 38.92 | 10,985,173 | +0.48(+1.25%) |
Dec 30, 2019 | 38.01 | 38.84 | 37.93 | 38.44 | 11,104,074 | +0.51(+1.34%) |
Dec 27, 2019 | 38.11 | 38.24 | 37.90 | 37.93 | 7,469,638 | +0.01(+0.03%) |
Dec 26, 2019 | 37.82 | 38.33 | 37.77 | 37.92 | 6,405,941 | +0.25(+0.65%) |
Dec 24, 2019 | 37.57 | 38.13 | 37.51 | 37.67 | 4,972,594 | +0.17(+0.45%) |
Dec 23, 2019 | 36.84 | 37.51 | 36.82 | 37.50 | 10,608,463 | +0.66(+1.79%) |
Dec 20, 2019 | 36.71 | 37.05 | 36.39 | 36.84 | 18,292,492 | +0.29(+0.80%) |
Dec 19, 2019 | 36.38 | 36.80 | 36.32 | 36.55 | 7,908,663 | +0.03(+0.08%) |
Dec 18, 2019 | 36.20 | 36.86 | 36.18 | 36.52 | 9,965,947 | +0.33(+0.91%) |
Dec 17, 2019 | 36.19 | 36.61 | 36.02 | 36.19 | 14,377,728 | +0.00(+0.00%) |
Dec 16, 2019 | 35.88 | 36.57 | 35.87 | 36.19 | 10,135,595 | +0.58(+1.62%) |
Dec 13, 2019 | 36.34 | 36.65 | 35.57 | 35.61 | 10,470,369 | -0.51(-1.41%) |
Dec 12, 2019 | 35.55 | 36.39 | 35.50 | 36.12 | 10,034,891 | +0.67(+1.89%) |
Dec 11, 2019 | 35.45 | 35.86 | 35.44 | 35.45 | 8,323,558 | +0.02(+0.05%) |
Dec 10, 2019 | 35.43 | 35.94 | 35.18 | 35.44 | 13,359,961 | +0.17(+0.48%) |
Dec 09, 2019 | 35.92 | 35.96 | 35.25 | 35.27 | 18,204,698 | -0.83(-2.30%) |
Dec 06, 2019 | 35.26 | 36.11 | 35.25 | 36.10 | 11,259,355 | +0.95(+2.71%) |
Dec 05, 2019 | 35.79 | 35.90 | 34.96 | 35.14 | 9,958,695 | -0.43(-1.22%) |
Dec 04, 2019 | 35.48 | 35.89 | 35.32 | 35.58 | 11,388,329 | +0.40(+1.13%) |
Dec 03, 2019 | 35.51 | 35.57 | 34.74 | 35.18 | 12,549,346 | -0.61(-1.71%) |
Dec 02, 2019 | 35.94 | 36.24 | 35.54 | 35.79 | 11,703,737 | +0.10(+0.29%) |
Nov 29, 2019 | 35.75 | 36.15 | 35.62 | 35.69 | 5,040,470 | -0.17(-0.46%) |
Nov 27, 2019 | 35.73 | 35.98 | 35.45 | 35.86 | 7,630,195 | +0.17(+0.47%) |
Nov 26, 2019 | 36.83 | 36.95 | 35.68 | 35.69 | 14,440,636 | -1.26(-3.41%) |
Nov 25, 2019 | 36.80 | 37.54 | 36.73 | 36.95 | 11,092,901 | +0.32(+0.88%) |
Nov 22, 2019 | 36.27 | 36.96 | 36.07 | 36.62 | 10,231,700 | +0.43(+1.18%) |
Nov 21, 2019 | 35.62 | 36.44 | 35.58 | 36.20 | 10,058,852 | +0.59(+1.66%) |
Nov 20, 2019 | 35.23 | 36.32 | 34.88 | 35.61 | 11,133,816 | +0.31(+0.89%) |
Nov 19, 2019 | 36.22 | 36.22 | 35.11 | 35.29 | 13,543,733 | -1.07(-2.95%) |
Nov 18, 2019 | 36.23 | 36.52 | 35.66 | 36.36 | 14,190,183 | +0.32(+0.90%) |
Nov 15, 2019 | 36.11 | 36.40 | 35.63 | 36.04 | 15,309,671 | +1.10(+3.15%) |
Nov 14, 2019 | 35.26 | 35.79 | 34.79 | 34.94 | 9,495,916 | -0.33(-0.94%) |
Nov 13, 2019 | 35.40 | 35.49 | 35.12 | 35.27 | 10,144,052 | -0.30(-0.83%) |
Nov 12, 2019 | 35.99 | 36.32 | 35.22 | 35.57 | 13,858,147 | -0.41(-1.13%) |
Nov 11, 2019 | 36.21 | 36.39 | 35.59 | 35.98 | 15,761,465 | -1.13(-3.04%) |
Nov 08, 2019 | 35.76 | 37.20 | 35.44 | 37.10 | 14,709,440 | +0.99(+2.74%) |
Nov 07, 2019 | 37.10 | 37.62 | 35.60 | 36.11 | 16,503,196 | -0.54(-1.46%) |
Nov 06, 2019 | 38.51 | 38.59 | 36.43 | 36.65 | 18,408,398 | -2.13(-5.49%) |
Nov 05, 2019 | 39.00 | 40.75 | 37.72 | 38.78 | 20,902,996 | -2.15(-5.25%) |
Nov 04, 2019 | 39.78 | 41.29 | 39.74 | 40.93 | 14,521,199 | +1.80(+4.59%) |