Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.81 | 45.55 | 44.81 | 44.94 | 683,600 | +0.03(+0.08%) |
Dec 30, 2019 | 45.12 | 45.37 | 44.57 | 44.91 | 718,100 | -0.30(-0.67%) |
Dec 27, 2019 | 45.85 | 45.97 | 45.10 | 45.21 | 478,400 | -0.49(-1.07%) |
Dec 26, 2019 | 44.69 | 45.76 | 44.46 | 45.70 | 593,872 | +1.02(+2.27%) |
Dec 24, 2019 | 44.63 | 44.83 | 44.30 | 44.69 | 233,800 | +0.18(+0.39%) |
Dec 23, 2019 | 44.26 | 44.92 | 43.95 | 44.51 | 918,338 | +0.59(+1.35%) |
Dec 20, 2019 | 44.27 | 44.56 | 43.80 | 43.91 | 1,709,600 | -0.19(-0.42%) |
Dec 19, 2019 | 43.66 | 44.23 | 43.20 | 44.10 | 666,346 | +0.31(+0.71%) |
Dec 18, 2019 | 44.37 | 44.42 | 43.61 | 43.79 | 762,762 | -0.27(-0.61%) |
Dec 17, 2019 | 43.48 | 44.23 | 43.10 | 44.06 | 1,080,194 | +0.46(+1.06%) |
Dec 16, 2019 | 44.42 | 44.77 | 43.55 | 43.60 | 782,536 | -0.34(-0.79%) |
Dec 13, 2019 | 44.28 | 45.06 | 43.72 | 43.95 | 944,800 | -0.37(-0.82%) |
Dec 12, 2019 | 43.35 | 44.49 | 43.11 | 44.31 | 1,095,448 | +0.86(+1.98%) |
Dec 11, 2019 | 42.73 | 43.52 | 42.58 | 43.45 | 483,758 | +0.65(+1.52%) |
Dec 10, 2019 | 42.69 | 42.95 | 42.34 | 42.80 | 587,658 | +0.06(+0.14%) |
Dec 09, 2019 | 43.09 | 43.27 | 42.14 | 42.74 | 637,830 | -0.66(-1.51%) |
Dec 06, 2019 | 43.31 | 44.23 | 43.09 | 43.40 | 815,800 | +0.53(+1.22%) |
Dec 05, 2019 | 42.73 | 43.00 | 42.63 | 42.87 | 907,494 | +0.12(+0.29%) |
Dec 04, 2019 | 42.48 | 43.00 | 42.48 | 42.74 | 773,298 | +0.35(+0.84%) |
Dec 03, 2019 | 42.00 | 42.49 | 41.73 | 42.39 | 778,972 | -0.09(-0.20%) |
Dec 02, 2019 | 43.06 | 43.06 | 42.29 | 42.48 | 748,306 | -0.55(-1.29%) |
Nov 29, 2019 | 43.55 | 43.77 | 42.85 | 43.03 | 330,600 | -0.77(-1.75%) |
Nov 27, 2019 | 44.00 | 44.15 | 43.55 | 43.80 | 535,200 | +0.07(+0.16%) |
Nov 26, 2019 | 43.13 | 43.90 | 43.08 | 43.73 | 920,650 | +0.59(+1.38%) |
Nov 25, 2019 | 42.51 | 43.50 | 42.51 | 43.13 | 715,498 | +0.65(+1.53%) |
Nov 22, 2019 | 41.88 | 42.81 | 41.42 | 42.48 | 832,800 | +0.80(+1.93%) |
Nov 21, 2019 | 43.39 | 43.55 | 41.41 | 41.67 | 1,242,310 | -1.72(-3.96%) |
Nov 20, 2019 | 42.71 | 43.94 | 42.71 | 43.40 | 736,048 | +0.48(+1.12%) |
Nov 19, 2019 | 43.81 | 43.89 | 42.88 | 42.91 | 698,544 | -0.52(-1.19%) |
Nov 18, 2019 | 43.16 | 43.51 | 42.73 | 43.43 | 879,706 | +0.05(+0.10%) |
Nov 15, 2019 | 44.77 | 45.01 | 43.33 | 43.38 | 1,061,600 | -1.15(-2.58%) |
Nov 14, 2019 | 44.71 | 45.10 | 44.04 | 44.53 | 1,197,274 | -0.18(-0.39%) |
Nov 13, 2019 | 43.53 | 44.85 | 43.53 | 44.71 | 1,240,584 | +0.96(+2.19%) |
Nov 12, 2019 | 43.65 | 43.84 | 42.90 | 43.75 | 854,978 | +0.17(+0.40%) |
Nov 11, 2019 | 43.71 | 44.30 | 43.24 | 43.58 | 1,039,960 | -0.41(-0.93%) |
Nov 08, 2019 | 43.90 | 44.27 | 43.65 | 43.98 | 647,400 | +0.03(+0.07%) |
Nov 07, 2019 | 44.88 | 44.99 | 43.80 | 43.95 | 1,048,132 | -0.62(-1.40%) |
Nov 06, 2019 | 43.72 | 44.77 | 43.19 | 44.58 | 708,702 | +0.70(+1.61%) |
Nov 05, 2019 | 44.62 | 44.62 | 43.51 | 43.88 | 953,830 | -0.59(-1.32%) |
Nov 04, 2019 | 45.23 | 45.81 | 44.22 | 44.46 | 843,540 | -0.28(-0.64%) |
Nov 01, 2019 | 44.44 | 45.01 | 43.67 | 44.74 | 1,119,400 | +0.80(+1.82%) |
Oct 31, 2019 | 42.00 | 44.02 | 41.39 | 43.95 | 1,822,474 | +1.84(+4.38%) |
Oct 30, 2019 | 42.06 | 42.49 | 41.01 | 42.10 | 2,212,872 | +0.03(+0.07%) |
Oct 29, 2019 | 43.24 | 43.60 | 41.00 | 42.07 | 4,377,910 | -3.88(-8.43%) |
Oct 28, 2019 | 45.22 | 46.40 | 44.98 | 45.95 | 1,515,974 | +0.88(+1.95%) |
Oct 25, 2019 | 45.67 | 46.23 | 45.00 | 45.06 | 945,800 | -0.95(-2.06%) |
Oct 24, 2019 | 45.23 | 46.41 | 45.09 | 46.02 | 881,244 | +0.88(+1.95%) |
Oct 23, 2019 | 45.17 | 45.48 | 44.53 | 45.13 | 752,864 | -0.02(-0.04%) |
Oct 22, 2019 | 46.27 | 46.81 | 45.12 | 45.16 | 1,013,006 | -0.95(-2.07%) |
Oct 21, 2019 | 45.76 | 46.59 | 45.70 | 46.11 | 1,295,722 | +0.69(+1.51%) |
Oct 18, 2019 | 44.97 | 45.60 | 44.65 | 45.42 | 862,000 | +0.18(+0.41%) |
Oct 17, 2019 | 44.62 | 45.60 | 44.53 | 45.24 | 1,247,406 | +1.04(+2.34%) |
Oct 16, 2019 | 45.33 | 45.65 | 44.09 | 44.20 | 1,118,446 | -1.45(-3.18%) |
Oct 15, 2019 | 45.28 | 45.73 | 45.20 | 45.66 | 585,180 | +0.54(+1.20%) |
Oct 14, 2019 | 45.17 | 45.52 | 44.90 | 45.12 | 555,228 | -0.13(-0.30%) |
Oct 11, 2019 | 45.02 | 45.95 | 45.02 | 45.25 | 741,800 | +0.98(+2.20%) |
Oct 10, 2019 | 44.27 | 44.90 | 43.77 | 44.27 | 797,466 | +0.08(+0.18%) |
Oct 09, 2019 | 44.50 | 44.68 | 43.98 | 44.20 | 907,608 | +0.15(+0.33%) |
Oct 08, 2019 | 43.78 | 44.77 | 43.57 | 44.05 | 676,268 | -0.26(-0.58%) |
Oct 07, 2019 | 44.42 | 44.75 | 44.02 | 44.30 | 507,076 | -0.31(-0.69%) |
Oct 04, 2019 | 44.16 | 44.66 | 43.85 | 44.62 | 779,600 | +0.45(+1.01%) |
Oct 03, 2019 | 43.27 | 44.21 | 42.59 | 44.17 | 577,092 | +0.91(+2.10%) |
Oct 02, 2019 | 42.98 | 43.50 | 42.55 | 43.26 | 957,576 | -0.29(-0.67%) |