Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.63 | 62.19 | 60.42 | 62.16 | 3,932,832 | +1.07(+1.75%) |
Dec 30, 2019 | 60.72 | 61.19 | 59.34 | 61.09 | 3,318,863 | +0.24(+0.40%) |
Dec 27, 2019 | 61.79 | 62.28 | 60.61 | 60.84 | 3,246,215 | -0.66(-1.07%) |
Dec 26, 2019 | 60.83 | 61.88 | 60.74 | 61.50 | 2,372,421 | +0.56(+0.92%) |
Dec 24, 2019 | 61.44 | 61.48 | 60.55 | 60.94 | 1,973,768 | -0.46(-0.75%) |
Dec 23, 2019 | 59.77 | 61.76 | 59.64 | 61.40 | 5,469,147 | +1.56(+2.60%) |
Dec 20, 2019 | 58.39 | 60.00 | 57.94 | 59.84 | 9,930,111 | +2.29(+3.98%) |
Dec 19, 2019 | 57.68 | 58.17 | 56.35 | 57.55 | 5,838,577 | +1.51(+2.69%) |
Dec 18, 2019 | 55.99 | 56.52 | 55.63 | 56.05 | 3,931,346 | -0.01(-0.02%) |
Dec 17, 2019 | 55.61 | 56.40 | 55.16 | 56.05 | 4,912,479 | +0.72(+1.31%) |
Dec 16, 2019 | 55.15 | 57.13 | 54.89 | 55.33 | 9,444,620 | +2.15(+4.05%) |
Dec 13, 2019 | 52.94 | 54.25 | 52.64 | 53.18 | 6,929,480 | +0.56(+1.06%) |
Dec 12, 2019 | 50.18 | 52.81 | 50.16 | 52.62 | 7,457,211 | +2.60(+5.21%) |
Dec 11, 2019 | 48.67 | 50.42 | 48.48 | 50.01 | 4,744,160 | +1.79(+3.72%) |
Dec 10, 2019 | 47.51 | 48.94 | 47.19 | 48.22 | 5,298,162 | +1.16(+2.46%) |
Dec 09, 2019 | 47.71 | 48.06 | 46.61 | 47.06 | 4,423,931 | -1.00(-2.08%) |
Dec 06, 2019 | 47.18 | 48.63 | 47.01 | 48.06 | 4,110,817 | +1.66(+3.57%) |
Dec 05, 2019 | 46.81 | 47.18 | 46.26 | 46.41 | 3,860,126 | -0.05(-0.11%) |
Dec 04, 2019 | 47.19 | 47.67 | 46.39 | 46.46 | 4,881,113 | -0.26(-0.57%) |
Dec 03, 2019 | 46.52 | 46.79 | 45.68 | 46.72 | 4,457,811 | -0.77(-1.63%) |
Dec 02, 2019 | 49.30 | 49.69 | 47.45 | 47.50 | 5,266,752 | -1.79(-3.64%) |
Nov 29, 2019 | 49.35 | 49.66 | 48.95 | 49.29 | 1,906,781 | -0.08(-0.16%) |
Nov 27, 2019 | 48.15 | 49.44 | 48.06 | 49.37 | 3,910,469 | +1.63(+3.41%) |
Nov 26, 2019 | 48.70 | 48.78 | 47.47 | 47.74 | 3,928,346 | -0.99(-2.03%) |
Nov 25, 2019 | 47.67 | 48.90 | 47.57 | 48.73 | 3,910,080 | +1.27(+2.68%) |
Nov 22, 2019 | 47.22 | 47.86 | 46.97 | 47.46 | 3,003,387 | +0.61(+1.30%) |
Nov 21, 2019 | 47.38 | 47.98 | 46.63 | 46.85 | 4,348,995 | -0.65(-1.36%) |
Nov 20, 2019 | 46.52 | 47.91 | 46.50 | 47.50 | 11,317,349 | +0.96(+2.06%) |
Nov 19, 2019 | 48.67 | 48.67 | 46.28 | 46.54 | 8,499,152 | -1.95(-4.02%) |
Nov 18, 2019 | 49.21 | 49.36 | 47.92 | 48.48 | 5,850,214 | -0.81(-1.65%) |
Nov 15, 2019 | 49.93 | 50.37 | 49.11 | 49.30 | 5,490,995 | -0.04(-0.08%) |
Nov 14, 2019 | 49.77 | 49.83 | 48.43 | 49.34 | 4,724,234 | -0.63(-1.25%) |
Nov 13, 2019 | 50.84 | 50.89 | 49.56 | 49.96 | 5,370,087 | -1.49(-2.89%) |
Nov 12, 2019 | 51.06 | 51.74 | 50.69 | 51.45 | 4,292,402 | +0.54(+1.06%) |
Nov 11, 2019 | 50.23 | 51.13 | 49.91 | 50.91 | 4,469,398 | -0.03(-0.06%) |
Nov 08, 2019 | 51.91 | 52.00 | 50.51 | 50.94 | 5,883,931 | -1.19(-2.29%) |
Nov 07, 2019 | 53.43 | 53.54 | 51.98 | 52.14 | 3,948,560 | -0.47(-0.89%) |
Nov 06, 2019 | 52.82 | 52.84 | 51.68 | 52.61 | 5,940,778 | -0.41(-0.78%) |
Nov 05, 2019 | 53.88 | 54.04 | 52.76 | 53.02 | 4,632,915 | -0.80(-1.49%) |
Nov 04, 2019 | 53.46 | 53.92 | 52.72 | 53.82 | 5,343,803 | +1.11(+2.10%) |
Nov 01, 2019 | 50.74 | 53.25 | 50.44 | 52.72 | 9,816,662 | +2.13(+4.22%) |
Oct 31, 2019 | 56.12 | 56.80 | 50.48 | 50.58 | 22,754,160 | -10.29(-16.91%) |
Oct 30, 2019 | 61.63 | 61.78 | 60.06 | 60.87 | 4,869,981 | -0.62(-1.00%) |
Oct 29, 2019 | 61.55 | 61.82 | 60.94 | 61.49 | 2,886,490 | +0.06(+0.10%) |
Oct 28, 2019 | 60.86 | 61.55 | 60.29 | 61.43 | 3,167,594 | +1.47(+2.45%) |
Oct 25, 2019 | 58.30 | 60.05 | 58.05 | 59.96 | 3,466,476 | +1.67(+2.87%) |
Oct 24, 2019 | 57.61 | 58.98 | 57.03 | 58.29 | 3,853,622 | +1.83(+3.24%) |
Oct 23, 2019 | 56.93 | 56.93 | 55.70 | 56.46 | 3,567,786 | -1.19(-2.06%) |
Oct 22, 2019 | 57.49 | 58.66 | 57.49 | 57.64 | 3,195,300 | +0.25(+0.44%) |
Oct 21, 2019 | 57.38 | 57.84 | 57.07 | 57.39 | 2,267,644 | +0.46(+0.81%) |
Oct 18, 2019 | 57.86 | 57.98 | 56.07 | 56.93 | 3,394,587 | -1.46(-2.50%) |
Oct 17, 2019 | 58.85 | 58.85 | 57.49 | 58.39 | 3,178,885 | +0.16(+0.27%) |
Oct 16, 2019 | 59.68 | 59.83 | 58.11 | 58.23 | 2,787,405 | -1.33(-2.24%) |
Oct 15, 2019 | 58.08 | 59.68 | 58.03 | 59.56 | 3,692,910 | +1.51(+2.60%) |
Oct 14, 2019 | 58.38 | 58.98 | 57.58 | 58.05 | 3,837,689 | +0.91(+1.59%) |
Oct 11, 2019 | 57.33 | 58.05 | 56.81 | 57.14 | 2,677,132 | +0.99(+1.76%) |
Oct 10, 2019 | 55.23 | 56.62 | 54.97 | 56.15 | 2,432,294 | +0.79(+1.43%) |
Oct 09, 2019 | 55.10 | 55.79 | 54.77 | 55.36 | 2,301,864 | +0.99(+1.82%) |
Oct 08, 2019 | 55.92 | 56.11 | 54.25 | 54.37 | 4,517,244 | -2.42(-4.26%) |
Oct 07, 2019 | 57.08 | 57.53 | 56.73 | 56.79 | 2,565,321 | -0.57(-0.99%) |
Oct 04, 2019 | 56.95 | 57.52 | 56.77 | 57.36 | 2,512,319 | +0.77(+1.37%) |
Oct 03, 2019 | 55.40 | 56.62 | 54.33 | 56.58 | 4,330,017 | +1.43(+2.59%) |
Oct 02, 2019 | 56.11 | 56.24 | 54.50 | 55.15 | 5,773,102 | -1.72(-3.02%) |