Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.33 | 46.40 | 45.19 | 45.51 | 12,959,634 | -1.36(-2.90%) |
Jan 30, 2020 | 45.82 | 46.91 | 45.64 | 46.87 | 9,969,092 | +0.43(+0.92%) |
Jan 29, 2020 | 47.14 | 47.20 | 46.45 | 46.45 | 10,433,895 | -0.29(-0.63%) |
Jan 28, 2020 | 46.55 | 47.10 | 46.19 | 46.74 | 10,670,113 | +0.79(+1.71%) |
Jan 27, 2020 | 45.86 | 46.45 | 45.74 | 45.95 | 12,307,662 | -1.25(-2.64%) |
Jan 24, 2020 | 48.05 | 48.12 | 46.81 | 47.20 | 11,270,959 | -0.85(-1.76%) |
Jan 23, 2020 | 47.78 | 48.15 | 47.42 | 48.05 | 11,632,061 | -0.29(-0.59%) |
Jan 22, 2020 | 48.61 | 48.89 | 48.32 | 48.33 | 11,876,374 | -0.05(-0.11%) |
Jan 21, 2020 | 48.35 | 48.87 | 47.74 | 48.38 | 24,078,160 | -1.38(-2.76%) |
Jan 17, 2020 | 48.68 | 49.81 | 48.61 | 49.76 | 17,802,894 | +0.93(+1.90%) |
Jan 16, 2020 | 48.50 | 49.63 | 48.15 | 48.83 | 39,968,588 | +3.03(+6.61%) |
Jan 15, 2020 | 45.41 | 45.81 | 45.09 | 45.81 | 13,096,326 | +0.07(+0.15%) |
Jan 14, 2020 | 45.91 | 46.07 | 45.57 | 45.74 | 11,097,474 | +0.07(+0.15%) |
Jan 13, 2020 | 45.17 | 45.67 | 45.05 | 45.67 | 9,630,158 | +0.49(+1.09%) |
Jan 10, 2020 | 45.12 | 45.40 | 44.92 | 45.17 | 8,888,156 | +0.13(+0.29%) |
Jan 09, 2020 | 45.14 | 45.21 | 44.84 | 45.04 | 8,446,169 | +0.42(+0.95%) |
Jan 08, 2020 | 44.09 | 44.81 | 44.04 | 44.62 | 7,148,569 | +0.56(+1.28%) |
Jan 07, 2020 | 44.16 | 44.29 | 43.88 | 44.06 | 5,278,253 | -0.09(-0.20%) |
Jan 06, 2020 | 43.84 | 44.16 | 43.66 | 44.14 | 8,641,209 | -0.16(-0.35%) |
Jan 03, 2020 | 44.32 | 44.52 | 43.98 | 44.30 | 7,751,247 | -0.73(-1.61%) |
Jan 02, 2020 | 44.30 | 45.04 | 44.27 | 45.03 | 9,024,116 | +0.80(+1.80%) |
Dec 31, 2019 | 44.09 | 44.24 | 43.90 | 44.23 | 5,931,986 | +0.14(+0.31%) |
Dec 30, 2019 | 44.44 | 44.46 | 44.06 | 44.09 | 5,238,723 | -0.11(-0.25%) |
Dec 27, 2019 | 44.41 | 44.41 | 44.06 | 44.21 | 4,758,325 | -0.02(-0.04%) |
Dec 26, 2019 | 44.10 | 44.38 | 44.01 | 44.22 | 6,376,774 | +0.36(+0.83%) |
Dec 24, 2019 | 43.98 | 44.07 | 43.76 | 43.86 | 2,412,852 | -0.03(-0.06%) |
Dec 23, 2019 | 44.05 | 44.21 | 43.88 | 43.88 | 7,567,415 | +0.03(+0.06%) |
Dec 20, 2019 | 44.51 | 44.51 | 43.83 | 43.86 | 21,662,510 | -0.15(-0.33%) |
Dec 19, 2019 | 43.82 | 44.13 | 43.73 | 44.01 | 10,658,298 | +0.17(+0.39%) |
Dec 18, 2019 | 44.13 | 44.23 | 43.82 | 43.83 | 10,994,661 | -0.21(-0.47%) |
Dec 17, 2019 | 43.97 | 44.32 | 43.93 | 44.04 | 12,072,926 | +0.16(+0.36%) |
Dec 16, 2019 | 43.93 | 44.23 | 43.78 | 43.88 | 12,721,886 | +0.42(+0.96%) |
Dec 13, 2019 | 43.90 | 44.26 | 43.38 | 43.47 | 11,778,448 | -0.39(-0.89%) |
Dec 12, 2019 | 42.96 | 44.01 | 42.80 | 43.86 | 13,352,788 | +1.07(+2.51%) |
Dec 11, 2019 | 42.97 | 43.08 | 42.76 | 42.79 | 7,276,957 | -0.19(-0.44%) |
Dec 10, 2019 | 42.86 | 43.19 | 42.63 | 42.98 | 11,568,555 | +0.06(+0.14%) |
Dec 09, 2019 | 42.86 | 43.18 | 42.77 | 42.92 | 7,375,995 | -0.17(-0.40%) |
Dec 06, 2019 | 43.12 | 43.47 | 43.03 | 43.09 | 10,965,495 | +0.63(+1.49%) |
Dec 05, 2019 | 42.52 | 42.62 | 42.35 | 42.46 | 7,721,163 | +0.20(+0.47%) |
Dec 04, 2019 | 41.84 | 42.47 | 41.68 | 42.26 | 9,949,083 | +0.63(+1.52%) |
Dec 03, 2019 | 41.89 | 41.91 | 41.05 | 41.63 | 14,572,331 | -0.84(-1.98%) |
Dec 02, 2019 | 42.90 | 43.23 | 42.45 | 42.47 | 9,381,274 | -0.35(-0.81%) |
Nov 29, 2019 | 43.00 | 43.02 | 42.72 | 42.81 | 4,782,943 | -0.26(-0.60%) |
Nov 27, 2019 | 42.94 | 43.15 | 42.83 | 43.07 | 9,955,604 | +0.32(+0.75%) |
Nov 26, 2019 | 43.19 | 43.20 | 42.46 | 42.75 | 11,981,324 | -0.48(-1.10%) |
Nov 25, 2019 | 42.70 | 43.24 | 42.67 | 43.23 | 9,778,719 | +0.61(+1.44%) |
Nov 22, 2019 | 42.34 | 42.62 | 42.24 | 42.61 | 7,639,140 | +0.35(+0.84%) |
Nov 21, 2019 | 42.61 | 42.69 | 42.16 | 42.26 | 9,654,281 | -0.22(-0.53%) |
Nov 20, 2019 | 42.36 | 42.49 | 41.87 | 42.48 | 10,562,004 | -0.20(-0.47%) |
Nov 19, 2019 | 42.59 | 42.92 | 42.58 | 42.68 | 8,067,271 | +0.26(+0.61%) |
Nov 18, 2019 | 42.26 | 42.47 | 42.02 | 42.42 | 7,450,959 | +0.03(+0.08%) |
Nov 15, 2019 | 42.28 | 42.53 | 42.15 | 42.39 | 7,441,970 | +0.33(+0.78%) |
Nov 14, 2019 | 41.81 | 42.15 | 41.71 | 42.06 | 6,745,646 | +0.19(+0.45%) |
Nov 13, 2019 | 41.98 | 42.03 | 41.70 | 41.87 | 8,196,937 | -0.54(-1.27%) |
Nov 12, 2019 | 42.46 | 42.58 | 42.20 | 42.41 | 7,397,569 | -0.07(-0.16%) |
Nov 11, 2019 | 42.28 | 42.73 | 42.15 | 42.47 | 8,214,492 | -0.05(-0.12%) |
Nov 08, 2019 | 42.09 | 42.53 | 41.78 | 42.53 | 9,207,373 | +0.42(+1.01%) |
Nov 07, 2019 | 42.50 | 42.90 | 42.02 | 42.10 | 16,758,619 | +0.09(+0.21%) |
Nov 06, 2019 | 42.17 | 42.22 | 41.74 | 42.02 | 9,098,437 | -0.16(-0.39%) |
Nov 05, 2019 | 42.37 | 43.17 | 42.12 | 42.18 | 16,057,539 | -0.07(-0.16%) |
Nov 04, 2019 | 41.52 | 42.40 | 41.43 | 42.25 | 18,450,574 | +1.30(+3.17%) |