Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 48.91 | 49.02 | 48.31 | 48.76 | 3,322,491 | -0.13(-0.26%) |
Dec 30, 2019 | 49.13 | 49.16 | 48.56 | 48.88 | 2,434,040 | -0.23(-0.46%) |
Dec 27, 2019 | 49.38 | 49.43 | 48.93 | 49.11 | 1,380,415 | -0.21(-0.42%) |
Dec 26, 2019 | 49.00 | 49.32 | 48.77 | 49.32 | 1,998,544 | +0.41(+0.84%) |
Dec 24, 2019 | 48.80 | 48.95 | 48.43 | 48.91 | 984,998 | +0.03(+0.07%) |
Dec 23, 2019 | 48.86 | 49.15 | 48.55 | 48.88 | 3,567,250 | +0.14(+0.30%) |
Dec 20, 2019 | 48.47 | 49.03 | 47.69 | 48.73 | 8,108,090 | +1.07(+2.25%) |
Dec 19, 2019 | 47.60 | 47.73 | 47.23 | 47.66 | 2,919,619 | +0.22(+0.46%) |
Dec 18, 2019 | 47.69 | 47.74 | 47.20 | 47.44 | 6,072,933 | -0.27(-0.56%) |
Dec 17, 2019 | 48.19 | 48.24 | 47.68 | 47.71 | 3,681,884 | -0.37(-0.77%) |
Dec 16, 2019 | 47.96 | 48.86 | 47.90 | 48.08 | 5,251,546 | +0.54(+1.15%) |
Dec 13, 2019 | 47.92 | 48.72 | 47.42 | 47.53 | 5,581,802 | -0.50(-1.04%) |
Dec 12, 2019 | 46.25 | 48.17 | 46.04 | 48.03 | 5,690,556 | +1.77(+3.83%) |
Dec 11, 2019 | 45.99 | 46.46 | 45.77 | 46.26 | 3,192,609 | +0.41(+0.90%) |
Dec 10, 2019 | 46.23 | 46.37 | 45.74 | 45.84 | 3,134,046 | -0.26(-0.57%) |
Dec 09, 2019 | 45.99 | 46.27 | 45.81 | 46.10 | 3,839,407 | +0.12(+0.26%) |
Dec 06, 2019 | 45.63 | 46.09 | 45.47 | 45.98 | 3,447,495 | +0.95(+2.12%) |
Dec 05, 2019 | 44.99 | 45.49 | 44.66 | 45.03 | 3,976,198 | +0.08(+0.18%) |
Dec 04, 2019 | 44.53 | 45.14 | 44.00 | 44.95 | 9,281,746 | +2.17(+5.08%) |
Dec 03, 2019 | 42.72 | 43.02 | 42.28 | 42.77 | 5,479,333 | -1.09(-2.48%) |
Dec 02, 2019 | 44.30 | 44.41 | 43.61 | 43.86 | 5,075,993 | -0.15(-0.35%) |
Nov 29, 2019 | 44.22 | 44.40 | 43.89 | 44.02 | 1,573,721 | -0.49(-1.11%) |
Nov 27, 2019 | 44.68 | 44.73 | 44.28 | 44.51 | 3,459,953 | +0.06(+0.14%) |
Nov 26, 2019 | 43.47 | 44.55 | 42.96 | 44.45 | 7,561,667 | +0.86(+1.98%) |
Nov 25, 2019 | 42.98 | 43.62 | 42.95 | 43.59 | 4,273,504 | +0.91(+2.14%) |
Nov 22, 2019 | 42.44 | 42.93 | 42.44 | 42.68 | 2,585,568 | +0.31(+0.73%) |
Nov 21, 2019 | 42.48 | 42.72 | 42.04 | 42.37 | 3,468,761 | -0.07(-0.16%) |
Nov 20, 2019 | 42.71 | 43.16 | 42.12 | 42.44 | 4,112,605 | -0.52(-1.22%) |
Nov 19, 2019 | 43.19 | 43.35 | 42.43 | 42.96 | 5,111,236 | +0.10(+0.23%) |
Nov 18, 2019 | 43.62 | 43.82 | 42.78 | 42.86 | 3,366,962 | -1.01(-2.29%) |
Nov 15, 2019 | 44.08 | 44.22 | 43.64 | 43.87 | 4,024,217 | +0.45(+1.05%) |
Nov 14, 2019 | 43.37 | 43.51 | 43.04 | 43.42 | 2,884,330 | -0.22(-0.50%) |
Nov 13, 2019 | 42.98 | 43.81 | 42.90 | 43.63 | 2,696,240 | +0.19(+0.44%) |
Nov 12, 2019 | 43.99 | 44.52 | 43.23 | 43.44 | 4,099,381 | -0.41(-0.94%) |
Nov 11, 2019 | 44.19 | 44.51 | 43.81 | 43.86 | 4,316,925 | -0.76(-1.70%) |
Nov 08, 2019 | 43.69 | 44.74 | 43.48 | 44.62 | 3,833,162 | +0.39(+0.89%) |
Nov 07, 2019 | 44.57 | 44.94 | 43.88 | 44.22 | 8,675,638 | -0.12(-0.27%) |
Nov 06, 2019 | 45.21 | 45.40 | 43.27 | 44.34 | 12,181,339 | -2.04(-4.40%) |
Nov 05, 2019 | 46.26 | 47.10 | 45.80 | 46.38 | 8,263,547 | +0.11(+0.24%) |
Nov 04, 2019 | 45.80 | 46.29 | 45.73 | 46.27 | 6,016,327 | +1.29(+2.88%) |
Nov 01, 2019 | 44.32 | 45.17 | 44.26 | 44.98 | 3,750,573 | +1.25(+2.86%) |
Oct 31, 2019 | 44.10 | 44.24 | 43.50 | 43.73 | 2,817,411 | -0.51(-1.16%) |
Oct 30, 2019 | 45.13 | 45.20 | 44.05 | 44.24 | 3,344,775 | +0.27(+0.62%) |
Oct 29, 2019 | 44.60 | 44.94 | 43.80 | 43.97 | 3,330,260 | -0.36(-0.82%) |
Oct 28, 2019 | 44.36 | 44.65 | 44.15 | 44.33 | 3,864,335 | +0.78(+1.80%) |
Oct 25, 2019 | 43.61 | 43.85 | 43.19 | 43.55 | 3,546,581 | -0.13(-0.29%) |
Oct 24, 2019 | 42.95 | 43.95 | 42.95 | 43.67 | 3,035,661 | +0.55(+1.27%) |
Oct 23, 2019 | 43.55 | 43.75 | 42.53 | 43.12 | 7,129,178 | -1.57(-3.51%) |
Oct 22, 2019 | 45.14 | 45.37 | 44.64 | 44.69 | 3,504,353 | -0.65(-1.44%) |
Oct 21, 2019 | 44.71 | 45.38 | 44.39 | 45.34 | 3,263,387 | +1.29(+2.92%) |
Oct 18, 2019 | 44.32 | 44.37 | 43.21 | 44.06 | 3,015,467 | -0.32(-0.72%) |
Oct 17, 2019 | 45.04 | 45.24 | 44.17 | 44.38 | 2,298,992 | -0.18(-0.41%) |
Oct 16, 2019 | 44.80 | 45.15 | 44.49 | 44.56 | 2,863,417 | -0.34(-0.75%) |
Oct 15, 2019 | 44.62 | 45.14 | 44.13 | 44.89 | 3,481,411 | +0.52(+1.18%) |
Oct 14, 2019 | 44.05 | 44.42 | 43.74 | 44.37 | 2,354,350 | +0.07(+0.17%) |
Oct 11, 2019 | 43.66 | 44.92 | 43.44 | 44.30 | 6,223,930 | +1.44(+3.37%) |
Oct 10, 2019 | 42.45 | 43.21 | 42.28 | 42.85 | 3,821,533 | +0.57(+1.34%) |
Oct 09, 2019 | 42.02 | 42.51 | 41.84 | 42.29 | 3,218,864 | +0.88(+2.13%) |
Oct 08, 2019 | 42.29 | 42.38 | 41.31 | 41.41 | 4,411,020 | -1.41(-3.30%) |
Oct 07, 2019 | 43.36 | 43.59 | 42.78 | 42.82 | 5,022,497 | -0.65(-1.49%) |
Oct 04, 2019 | 42.91 | 43.49 | 42.66 | 43.47 | 3,529,977 | +0.95(+2.22%) |
Oct 03, 2019 | 42.04 | 42.76 | 41.45 | 42.53 | 5,128,425 | +0.54(+1.28%) |
Oct 02, 2019 | 42.62 | 42.74 | 41.84 | 41.99 | 3,533,953 | -1.10(-2.56%) |