Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.03 | 39.24 | 38.40 | 38.99 | 2,160,300 | -0.04(-0.10%) |
Dec 30, 2019 | 39.49 | 39.60 | 38.80 | 39.03 | 2,285,846 | -0.46(-1.16%) |
Dec 27, 2019 | 40.85 | 40.98 | 39.36 | 39.49 | 1,936,500 | -1.40(-3.42%) |
Dec 26, 2019 | 40.21 | 40.92 | 40.21 | 40.89 | 1,302,142 | +0.68(+1.69%) |
Dec 24, 2019 | 40.40 | 40.85 | 40.06 | 40.21 | 937,800 | +0.01(+0.02%) |
Dec 23, 2019 | 40.12 | 40.80 | 40.03 | 40.20 | 2,671,277 | +0.27(+0.68%) |
Dec 20, 2019 | 40.04 | 40.12 | 39.14 | 39.93 | 4,368,100 | +0.00(+0.00%) |
Dec 19, 2019 | 40.32 | 40.73 | 39.69 | 39.93 | 2,180,601 | -0.26(-0.65%) |
Dec 18, 2019 | 38.40 | 40.28 | 38.40 | 40.19 | 3,699,352 | +1.94(+5.07%) |
Dec 17, 2019 | 37.48 | 38.63 | 37.37 | 38.25 | 2,975,799 | +0.94(+2.52%) |
Dec 16, 2019 | 37.44 | 37.89 | 36.96 | 37.31 | 3,317,424 | +0.18(+0.48%) |
Dec 13, 2019 | 38.69 | 38.69 | 36.94 | 37.13 | 3,934,100 | -1.57(-4.06%) |
Dec 12, 2019 | 38.24 | 38.75 | 37.87 | 38.70 | 3,541,730 | +0.54(+1.42%) |
Dec 11, 2019 | 39.10 | 39.14 | 38.10 | 38.16 | 3,222,538 | -1.04(-2.65%) |
Dec 10, 2019 | 39.60 | 39.86 | 39.20 | 39.20 | 2,362,852 | -0.53(-1.33%) |
Dec 09, 2019 | 39.78 | 40.32 | 39.68 | 39.73 | 2,852,901 | -0.12(-0.30%) |
Dec 06, 2019 | 40.25 | 40.80 | 39.85 | 39.85 | 2,152,000 | +0.01(+0.03%) |
Dec 05, 2019 | 39.40 | 39.98 | 39.35 | 39.84 | 2,033,738 | +0.61(+1.55%) |
Dec 04, 2019 | 38.78 | 39.44 | 38.66 | 39.23 | 2,659,741 | +0.76(+1.98%) |
Dec 03, 2019 | 39.04 | 39.15 | 38.28 | 38.47 | 2,799,963 | -1.14(-2.88%) |
Dec 02, 2019 | 40.13 | 40.25 | 39.46 | 39.61 | 2,131,161 | -0.44(-1.10%) |
Nov 29, 2019 | 40.93 | 41.06 | 39.90 | 40.05 | 1,291,200 | -0.96(-2.34%) |
Nov 27, 2019 | 40.68 | 41.22 | 40.55 | 41.01 | 2,102,900 | +0.59(+1.46%) |
Nov 26, 2019 | 40.42 | 41.29 | 40.05 | 40.42 | 2,686,301 | +0.25(+0.62%) |
Nov 25, 2019 | 40.29 | 40.74 | 39.63 | 40.17 | 4,918,048 | -0.08(-0.20%) |
Nov 22, 2019 | 39.00 | 40.32 | 37.31 | 40.25 | 17,182,900 | -1.21(-2.92%) |
Nov 21, 2019 | 42.42 | 42.50 | 41.25 | 41.46 | 4,641,956 | -0.91(-2.15%) |
Nov 20, 2019 | 43.26 | 43.55 | 42.20 | 42.37 | 3,036,746 | -1.34(-3.07%) |
Nov 19, 2019 | 44.59 | 45.10 | 43.62 | 43.71 | 2,036,762 | -1.19(-2.65%) |
Nov 18, 2019 | 45.61 | 45.80 | 44.77 | 44.90 | 2,537,824 | -0.80(-1.75%) |
Nov 15, 2019 | 45.97 | 46.20 | 45.54 | 45.70 | 1,915,900 | +0.17(+0.37%) |
Nov 14, 2019 | 45.45 | 45.80 | 45.01 | 45.53 | 1,160,096 | -0.25(-0.55%) |
Nov 13, 2019 | 46.74 | 46.74 | 44.54 | 45.78 | 2,080,509 | +0.41(+0.90%) |
Nov 12, 2019 | 46.06 | 46.23 | 43.84 | 45.37 | 1,830,001 | -0.83(-1.80%) |
Nov 11, 2019 | 46.36 | 46.60 | 45.89 | 46.20 | 1,422,355 | -0.43(-0.92%) |
Nov 08, 2019 | 47.74 | 47.86 | 45.92 | 46.63 | 1,924,400 | +0.15(+0.32%) |
Nov 07, 2019 | 46.66 | 47.11 | 46.33 | 46.48 | 1,637,555 | +0.28(+0.61%) |
Nov 06, 2019 | 46.18 | 46.75 | 45.79 | 46.20 | 1,806,624 | +0.33(+0.72%) |
Nov 05, 2019 | 44.91 | 46.42 | 44.82 | 45.87 | 3,219,963 | +1.34(+3.01%) |
Nov 04, 2019 | 44.65 | 44.80 | 44.08 | 44.53 | 2,184,878 | +0.25(+0.56%) |
Nov 01, 2019 | 43.85 | 44.76 | 43.55 | 44.28 | 1,649,100 | +0.77(+1.77%) |
Oct 31, 2019 | 44.41 | 44.41 | 43.27 | 43.51 | 1,553,043 | -0.44(-1.00%) |
Oct 30, 2019 | 44.30 | 44.40 | 43.66 | 43.95 | 1,121,551 | -0.29(-0.66%) |
Oct 29, 2019 | 44.42 | 45.00 | 44.17 | 44.24 | 1,101,622 | -0.10(-0.23%) |
Oct 28, 2019 | 44.65 | 45.00 | 44.12 | 44.34 | 1,621,151 | +0.00(+0.00%) |
Oct 25, 2019 | 43.73 | 45.00 | 43.41 | 44.34 | 1,112,000 | +0.22(+0.50%) |
Oct 24, 2019 | 45.15 | 45.26 | 43.81 | 44.12 | 1,678,736 | -0.90(-2.00%) |
Oct 23, 2019 | 45.05 | 45.32 | 44.40 | 45.02 | 1,699,193 | +0.06(+0.13%) |
Oct 22, 2019 | 45.00 | 45.19 | 43.93 | 44.96 | 1,880,072 | -0.21(-0.46%) |
Oct 21, 2019 | 44.97 | 45.45 | 44.49 | 45.17 | 2,156,768 | +0.77(+1.73%) |
Oct 18, 2019 | 43.71 | 44.50 | 43.12 | 44.40 | 2,533,200 | +0.22(+0.50%) |
Oct 17, 2019 | 43.95 | 44.77 | 43.23 | 44.18 | 3,148,162 | +0.16(+0.36%) |
Oct 16, 2019 | 44.02 | 44.47 | 43.46 | 44.02 | 1,682,765 | +0.06(+0.14%) |
Oct 15, 2019 | 43.19 | 44.23 | 43.14 | 43.96 | 2,333,883 | +1.07(+2.49%) |
Oct 14, 2019 | 43.00 | 43.15 | 42.30 | 42.89 | 1,848,057 | -0.07(-0.16%) |
Oct 11, 2019 | 42.59 | 43.31 | 42.47 | 42.96 | 1,849,100 | +0.97(+2.31%) |
Oct 10, 2019 | 41.60 | 42.30 | 41.54 | 41.99 | 1,545,688 | +0.52(+1.25%) |
Oct 09, 2019 | 41.23 | 41.68 | 40.72 | 41.47 | 1,567,303 | +0.62(+1.52%) |
Oct 08, 2019 | 40.76 | 41.40 | 40.14 | 40.85 | 1,455,045 | -0.58(-1.40%) |
Oct 07, 2019 | 41.37 | 41.74 | 41.10 | 41.43 | 1,251,136 | -0.19(-0.46%) |
Oct 04, 2019 | 41.52 | 41.85 | 40.86 | 41.62 | 1,410,800 | +0.17(+0.41%) |
Oct 03, 2019 | 41.30 | 41.63 | 40.04 | 41.45 | 1,670,416 | +0.07(+0.17%) |
Oct 02, 2019 | 41.77 | 42.03 | 40.98 | 41.38 | 2,552,847 | -0.53(-1.26%) |