Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.76 | 64.74 | 63.54 | 64.61 | 2,748,855 | +0.50(+0.78%) |
Dec 30, 2019 | 65.27 | 65.35 | 63.80 | 64.11 | 3,728,594 | -1.14(-1.75%) |
Dec 27, 2019 | 65.80 | 65.81 | 64.89 | 65.25 | 2,282,649 | -0.04(-0.06%) |
Dec 26, 2019 | 64.55 | 65.33 | 64.53 | 65.29 | 2,178,394 | +0.98(+1.52%) |
Dec 24, 2019 | 64.44 | 64.46 | 64.09 | 64.31 | 963,301 | +0.02(+0.03%) |
Dec 23, 2019 | 64.52 | 64.56 | 64.21 | 64.29 | 1,952,838 | +0.13(+0.20%) |
Dec 20, 2019 | 63.87 | 64.43 | 63.83 | 64.16 | 3,044,192 | +0.93(+1.46%) |
Dec 19, 2019 | 62.56 | 63.26 | 62.54 | 63.24 | 2,233,898 | +0.79(+1.26%) |
Dec 18, 2019 | 62.70 | 62.85 | 62.45 | 62.45 | 1,747,070 | +0.00(+0.00%) |
Dec 17, 2019 | 62.65 | 62.86 | 62.43 | 62.45 | 1,824,203 | +0.02(+0.03%) |
Dec 16, 2019 | 62.26 | 62.81 | 62.25 | 62.43 | 2,683,201 | +1.28(+2.09%) |
Dec 13, 2019 | 60.87 | 61.94 | 60.42 | 61.15 | 4,896,443 | +0.06(+0.10%) |
Dec 12, 2019 | 59.55 | 61.58 | 59.40 | 61.10 | 6,352,588 | +1.53(+2.57%) |
Dec 11, 2019 | 59.32 | 59.72 | 59.09 | 59.57 | 2,468,474 | +0.50(+0.84%) |
Dec 10, 2019 | 59.24 | 59.63 | 58.65 | 59.07 | 2,767,414 | -0.21(-0.36%) |
Dec 09, 2019 | 59.58 | 60.00 | 59.22 | 59.28 | 2,439,056 | -0.52(-0.86%) |
Dec 06, 2019 | 59.40 | 60.07 | 59.40 | 59.80 | 3,221,130 | +1.51(+2.59%) |
Dec 05, 2019 | 58.38 | 58.38 | 57.44 | 58.29 | 2,688,999 | +0.40(+0.69%) |
Dec 04, 2019 | 57.51 | 58.29 | 57.34 | 57.89 | 3,167,039 | +1.07(+1.89%) |
Dec 03, 2019 | 56.36 | 56.96 | 55.55 | 56.82 | 5,186,426 | -1.23(-2.11%) |
Dec 02, 2019 | 59.77 | 59.80 | 57.82 | 58.05 | 4,132,401 | -1.57(-2.63%) |
Nov 29, 2019 | 59.95 | 60.09 | 59.48 | 59.62 | 1,254,481 | -0.64(-1.07%) |
Nov 27, 2019 | 59.88 | 60.28 | 59.67 | 60.26 | 1,809,427 | +0.55(+0.93%) |
Nov 26, 2019 | 59.17 | 59.63 | 58.96 | 59.70 | 1,786,739 | +0.60(+1.02%) |
Nov 25, 2019 | 58.33 | 59.12 | 58.33 | 59.10 | 2,220,274 | +1.32(+2.29%) |
Nov 22, 2019 | 57.84 | 57.93 | 57.15 | 57.77 | 2,380,393 | +0.33(+0.58%) |
Nov 21, 2019 | 57.74 | 57.84 | 56.93 | 57.44 | 2,799,805 | -0.27(-0.47%) |
Nov 20, 2019 | 58.02 | 58.30 | 56.74 | 57.72 | 4,208,927 | -0.61(-1.05%) |
Nov 19, 2019 | 58.80 | 58.80 | 57.97 | 58.33 | 2,722,403 | -0.05(-0.08%) |
Nov 18, 2019 | 58.14 | 58.58 | 57.87 | 58.38 | 2,461,397 | +0.05(+0.08%) |
Nov 15, 2019 | 57.88 | 58.33 | 57.48 | 58.33 | 2,398,159 | +1.23(+2.15%) |
Nov 14, 2019 | 56.70 | 57.15 | 56.29 | 57.10 | 2,746,525 | +0.26(+0.46%) |
Nov 13, 2019 | 56.18 | 57.10 | 56.06 | 56.84 | 3,652,498 | +0.08(+0.14%) |
Nov 12, 2019 | 56.67 | 57.36 | 56.34 | 56.76 | 2,905,553 | +0.32(+0.57%) |
Nov 11, 2019 | 55.95 | 56.56 | 55.86 | 56.44 | 1,874,299 | -0.32(-0.57%) |
Nov 08, 2019 | 56.19 | 56.79 | 55.75 | 56.76 | 1,866,524 | +0.33(+0.59%) |
Nov 07, 2019 | 56.63 | 57.09 | 56.10 | 56.43 | 3,995,784 | +0.60(+1.08%) |
Nov 06, 2019 | 55.79 | 55.99 | 55.26 | 55.83 | 2,584,908 | +0.07(+0.12%) |
Nov 05, 2019 | 56.14 | 56.27 | 55.60 | 55.76 | 2,425,350 | -0.19(-0.33%) |
Nov 04, 2019 | 56.26 | 56.31 | 55.75 | 55.94 | 2,786,613 | +0.63(+1.14%) |
Nov 01, 2019 | 54.66 | 55.31 | 54.55 | 55.31 | 3,767,450 | +1.52(+2.82%) |
Oct 31, 2019 | 54.27 | 54.27 | 52.99 | 53.79 | 4,065,070 | -0.49(-0.90%) |
Oct 30, 2019 | 53.93 | 54.48 | 53.14 | 54.28 | 3,165,545 | +0.49(+0.91%) |
Oct 29, 2019 | 53.70 | 54.32 | 53.62 | 53.79 | 3,450,133 | -0.09(-0.16%) |
Oct 28, 2019 | 53.66 | 54.13 | 53.66 | 53.88 | 3,633,338 | +0.85(+1.60%) |
Oct 25, 2019 | 51.98 | 53.27 | 51.98 | 53.03 | 3,985,465 | +0.71(+1.36%) |
Oct 24, 2019 | 52.61 | 52.71 | 51.87 | 52.32 | 3,936,199 | +0.19(+0.37%) |
Oct 23, 2019 | 51.52 | 52.14 | 51.39 | 52.13 | 2,994,534 | +0.49(+0.94%) |
Oct 22, 2019 | 52.52 | 52.62 | 51.59 | 51.64 | 3,607,438 | -0.59(-1.14%) |
Oct 21, 2019 | 51.92 | 52.27 | 51.64 | 52.23 | 2,595,987 | +1.11(+2.17%) |
Oct 18, 2019 | 51.54 | 51.87 | 50.62 | 51.12 | 2,794,652 | -0.67(-1.30%) |
Oct 17, 2019 | 52.05 | 52.33 | 51.45 | 51.80 | 3,456,431 | +0.37(+0.72%) |
Oct 16, 2019 | 51.42 | 51.80 | 51.15 | 51.43 | 3,067,153 | -0.27(-0.53%) |
Oct 15, 2019 | 50.74 | 52.09 | 50.70 | 51.70 | 3,233,993 | +1.46(+2.91%) |
Oct 14, 2019 | 50.16 | 50.54 | 49.99 | 50.24 | 2,729,877 | -0.14(-0.27%) |
Oct 11, 2019 | 50.34 | 51.57 | 50.29 | 50.37 | 6,971,534 | +1.48(+3.03%) |
Oct 10, 2019 | 47.83 | 49.32 | 47.74 | 48.89 | 5,148,545 | +1.05(+2.20%) |
Oct 09, 2019 | 47.67 | 48.39 | 47.33 | 47.84 | 4,889,115 | +1.22(+2.61%) |
Oct 08, 2019 | 47.83 | 48.23 | 46.58 | 46.62 | 6,630,312 | -2.20(-4.51%) |
Oct 07, 2019 | 49.09 | 49.96 | 48.70 | 48.83 | 4,523,550 | -0.66(-1.34%) |
Oct 04, 2019 | 47.98 | 49.62 | 47.92 | 49.49 | 5,476,343 | +1.91(+4.01%) |
Oct 03, 2019 | 46.35 | 47.59 | 44.91 | 47.58 | 7,407,757 | +1.05(+2.26%) |
Oct 02, 2019 | 48.18 | 48.20 | 45.78 | 46.53 | 8,407,476 | -2.54(-5.18%) |