Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.16 | 46.37 | 45.43 | 45.51 | 2,398,536 | -0.99(-2.13%) |
Jan 30, 2020 | 46.09 | 46.74 | 45.06 | 46.50 | 2,335,289 | -0.17(-0.36%) |
Jan 29, 2020 | 47.02 | 47.23 | 45.84 | 46.67 | 3,742,472 | +1.39(+3.06%) |
Jan 28, 2020 | 44.56 | 45.69 | 44.31 | 45.28 | 2,456,575 | +0.99(+2.24%) |
Jan 27, 2020 | 43.33 | 44.45 | 43.22 | 44.29 | 1,997,043 | +0.00(+0.00%) |
Jan 24, 2020 | 44.92 | 44.92 | 43.84 | 44.29 | 1,028,390 | -0.40(-0.89%) |
Jan 23, 2020 | 43.84 | 44.71 | 43.32 | 44.68 | 2,390,898 | +0.52(+1.17%) |
Jan 22, 2020 | 44.85 | 44.98 | 44.15 | 44.17 | 1,089,633 | -0.91(-2.02%) |
Jan 21, 2020 | 45.47 | 45.70 | 44.66 | 45.08 | 1,371,875 | -0.61(-1.34%) |
Jan 17, 2020 | 45.82 | 46.23 | 45.53 | 45.69 | 1,598,452 | +0.12(+0.26%) |
Jan 16, 2020 | 45.21 | 45.62 | 45.08 | 45.58 | 1,852,212 | +0.65(+1.46%) |
Jan 15, 2020 | 44.62 | 45.02 | 44.55 | 44.92 | 978,629 | -0.01(-0.02%) |
Jan 14, 2020 | 44.55 | 45.31 | 44.50 | 44.93 | 1,331,629 | +0.31(+0.69%) |
Jan 13, 2020 | 44.17 | 44.78 | 43.70 | 44.62 | 1,564,007 | +0.74(+1.69%) |
Jan 10, 2020 | 44.69 | 44.94 | 43.85 | 43.88 | 1,147,086 | -0.85(-1.90%) |
Jan 09, 2020 | 43.98 | 44.87 | 43.57 | 44.73 | 1,457,803 | +0.97(+2.22%) |
Jan 08, 2020 | 44.25 | 44.45 | 43.70 | 43.76 | 2,091,783 | -0.58(-1.32%) |
Jan 07, 2020 | 43.94 | 44.55 | 43.73 | 44.35 | 1,034,053 | -0.02(-0.04%) |
Jan 06, 2020 | 44.20 | 44.39 | 43.92 | 44.37 | 1,346,822 | +0.04(+0.09%) |
Jan 03, 2020 | 44.42 | 44.83 | 44.09 | 44.33 | 1,686,060 | -0.73(-1.63%) |
Jan 02, 2020 | 44.63 | 45.08 | 44.20 | 45.06 | 1,584,837 | +0.87(+1.97%) |
Dec 31, 2019 | 44.12 | 44.35 | 43.78 | 44.19 | 1,059,881 | +0.11(+0.25%) |
Dec 30, 2019 | 43.96 | 44.44 | 43.75 | 44.08 | 1,485,910 | +0.13(+0.29%) |
Dec 27, 2019 | 44.64 | 44.73 | 43.78 | 43.95 | 988,018 | -0.68(-1.53%) |
Dec 26, 2019 | 44.70 | 44.85 | 44.45 | 44.63 | 571,555 | +0.01(+0.02%) |
Dec 24, 2019 | 45.32 | 45.32 | 44.55 | 44.62 | 364,362 | -0.53(-1.16%) |
Dec 23, 2019 | 45.08 | 45.28 | 44.75 | 45.15 | 1,900,127 | +0.37(+0.82%) |
Dec 20, 2019 | 44.59 | 44.99 | 44.37 | 44.78 | 3,471,437 | +0.53(+1.19%) |
Dec 19, 2019 | 43.31 | 44.33 | 43.29 | 44.26 | 1,485,767 | +0.84(+1.94%) |
Dec 18, 2019 | 44.02 | 44.09 | 42.53 | 43.42 | 2,349,895 | -0.61(-1.40%) |
Dec 17, 2019 | 43.64 | 44.11 | 43.49 | 44.03 | 1,587,123 | +0.36(+0.82%) |
Dec 16, 2019 | 43.35 | 44.25 | 43.35 | 43.67 | 3,680,151 | +0.62(+1.45%) |
Dec 13, 2019 | 43.90 | 44.26 | 42.86 | 43.05 | 1,635,998 | -0.95(-2.16%) |
Dec 12, 2019 | 43.40 | 44.08 | 43.29 | 44.00 | 1,931,441 | +0.48(+1.09%) |
Dec 11, 2019 | 43.57 | 43.92 | 43.34 | 43.52 | 1,116,029 | -0.19(-0.43%) |
Dec 10, 2019 | 43.97 | 44.14 | 43.65 | 43.71 | 1,756,222 | -0.27(-0.61%) |
Dec 09, 2019 | 44.67 | 44.89 | 43.62 | 43.98 | 2,827,422 | -0.75(-1.68%) |
Dec 06, 2019 | 45.06 | 45.45 | 44.65 | 44.73 | 1,947,046 | +0.20(+0.44%) |
Dec 05, 2019 | 44.87 | 45.16 | 44.26 | 44.53 | 2,153,592 | -0.07(-0.16%) |
Dec 04, 2019 | 45.05 | 45.67 | 44.57 | 44.60 | 1,633,646 | -0.25(-0.55%) |
Dec 03, 2019 | 45.11 | 45.11 | 44.27 | 44.85 | 1,959,163 | -0.74(-1.63%) |
Dec 02, 2019 | 46.17 | 46.34 | 45.50 | 45.59 | 1,827,514 | -0.20(-0.43%) |
Nov 29, 2019 | 46.22 | 46.28 | 45.73 | 45.79 | 599,906 | -0.49(-1.05%) |
Nov 27, 2019 | 46.55 | 46.79 | 46.00 | 46.28 | 878,705 | -0.27(-0.57%) |
Nov 26, 2019 | 46.12 | 46.68 | 45.84 | 46.55 | 3,042,631 | +0.34(+0.73%) |
Nov 25, 2019 | 46.10 | 46.54 | 45.86 | 46.21 | 1,468,324 | +0.38(+0.82%) |
Nov 22, 2019 | 46.08 | 46.51 | 45.71 | 45.83 | 1,296,449 | +0.06(+0.13%) |
Nov 21, 2019 | 45.54 | 45.97 | 45.33 | 45.77 | 1,405,254 | +0.23(+0.50%) |
Nov 20, 2019 | 46.03 | 46.13 | 45.43 | 45.54 | 1,674,523 | -0.62(-1.35%) |
Nov 19, 2019 | 46.45 | 46.60 | 46.04 | 46.17 | 1,219,257 | +0.09(+0.19%) |
Nov 18, 2019 | 46.29 | 46.53 | 45.73 | 46.08 | 1,655,702 | -0.52(-1.13%) |
Nov 15, 2019 | 46.27 | 46.77 | 45.94 | 46.60 | 1,511,329 | +0.71(+1.55%) |
Nov 14, 2019 | 45.65 | 46.03 | 45.62 | 45.89 | 1,600,352 | +0.09(+0.19%) |
Nov 13, 2019 | 45.64 | 46.06 | 45.28 | 45.80 | 1,641,728 | -0.16(-0.34%) |
Nov 12, 2019 | 45.53 | 46.36 | 45.52 | 45.96 | 1,284,922 | +0.25(+0.54%) |
Nov 11, 2019 | 45.69 | 46.18 | 45.47 | 45.71 | 1,060,570 | -0.45(-0.97%) |
Nov 08, 2019 | 46.51 | 46.51 | 45.86 | 46.16 | 1,335,426 | -0.52(-1.10%) |
Nov 07, 2019 | 46.80 | 47.39 | 46.53 | 46.67 | 1,462,161 | +0.20(+0.43%) |
Nov 06, 2019 | 46.83 | 46.98 | 46.01 | 46.48 | 1,682,690 | -0.37(-0.78%) |
Nov 05, 2019 | 47.85 | 47.95 | 46.60 | 46.84 | 1,659,600 | -0.86(-1.81%) |
Nov 04, 2019 | 47.30 | 47.87 | 47.29 | 47.70 | 1,741,861 | +0.96(+2.06%) |