Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.07 | 46.09 | 44.92 | 45.86 | 31,791,200 | +0.34(+0.75%) |
Dec 30, 2019 | 46.14 | 46.17 | 44.66 | 45.52 | 41,149,672 | -0.66(-1.43%) |
Dec 27, 2019 | 46.85 | 46.88 | 45.98 | 46.18 | 36,624,200 | -0.45(-0.97%) |
Dec 26, 2019 | 46.99 | 47.31 | 45.66 | 46.63 | 57,565,188 | +0.09(+0.19%) |
Dec 24, 2019 | 46.10 | 46.61 | 45.77 | 46.54 | 44,432,100 | +1.08(+2.38%) |
Dec 23, 2019 | 44.58 | 45.63 | 44.39 | 45.46 | 55,891,980 | +1.31(+2.97%) |
Dec 20, 2019 | 43.44 | 44.26 | 43.26 | 44.15 | 68,216,704 | +1.32(+3.08%) |
Dec 19, 2019 | 42.63 | 43.34 | 42.60 | 42.83 | 45,883,072 | +0.53(+1.25%) |
Dec 18, 2019 | 42.79 | 43.06 | 42.24 | 42.30 | 39,083,480 | -0.41(-0.96%) |
Dec 17, 2019 | 42.51 | 43.10 | 42.15 | 42.71 | 44,868,376 | +0.36(+0.85%) |
Dec 16, 2019 | 41.73 | 42.98 | 41.73 | 42.35 | 58,826,988 | +1.20(+2.92%) |
Dec 13, 2019 | 42.35 | 42.95 | 41.06 | 41.15 | 79,985,400 | -1.44(-3.38%) |
Dec 12, 2019 | 39.40 | 42.62 | 39.25 | 42.59 | 86,890,912 | +3.12(+7.90%) |
Dec 11, 2019 | 39.44 | 39.61 | 39.04 | 39.47 | 31,698,266 | +0.03(+0.08%) |
Dec 10, 2019 | 39.20 | 39.73 | 38.82 | 39.44 | 33,734,000 | +0.51(+1.31%) |
Dec 09, 2019 | 39.46 | 39.84 | 38.91 | 38.93 | 27,928,122 | -0.70(-1.77%) |
Dec 06, 2019 | 40.10 | 40.19 | 39.56 | 39.63 | 31,150,300 | +0.01(+0.03%) |
Dec 05, 2019 | 39.95 | 40.22 | 39.55 | 39.62 | 35,574,000 | -0.07(-0.18%) |
Dec 04, 2019 | 39.38 | 39.82 | 39.13 | 39.69 | 44,301,112 | +0.79(+2.03%) |
Dec 03, 2019 | 37.34 | 38.93 | 37.15 | 38.90 | 52,860,044 | +0.17(+0.44%) |
Dec 02, 2019 | 39.32 | 39.41 | 38.44 | 38.73 | 35,726,296 | -0.42(-1.07%) |
Nov 29, 2019 | 39.10 | 39.52 | 39.02 | 39.15 | 17,609,900 | -0.26(-0.66%) |
Nov 27, 2019 | 39.46 | 39.76 | 39.07 | 39.41 | 33,733,700 | +0.39(+1.00%) |
Nov 26, 2019 | 39.30 | 39.48 | 38.81 | 39.02 | 43,606,824 | -0.77(-1.94%) |
Nov 25, 2019 | 39.50 | 40.17 | 39.49 | 39.79 | 45,771,624 | +0.64(+1.63%) |
Nov 22, 2019 | 39.36 | 39.89 | 38.19 | 39.15 | 56,931,800 | -0.37(-0.94%) |
Nov 21, 2019 | 40.42 | 40.71 | 38.64 | 39.52 | 87,830,328 | -1.46(-3.56%) |
Nov 20, 2019 | 40.96 | 41.75 | 40.07 | 40.98 | 79,775,008 | -0.35(-0.85%) |
Nov 19, 2019 | 40.14 | 41.79 | 39.69 | 41.33 | 94,371,160 | +1.45(+3.64%) |
Nov 18, 2019 | 38.65 | 39.99 | 38.60 | 39.88 | 66,106,460 | +1.32(+3.42%) |
Nov 15, 2019 | 38.94 | 39.37 | 38.34 | 38.56 | 63,020,800 | +0.21(+0.55%) |
Nov 14, 2019 | 37.51 | 38.50 | 37.36 | 38.35 | 65,829,624 | +0.83(+2.21%) |
Nov 13, 2019 | 36.65 | 37.96 | 36.58 | 37.52 | 69,096,496 | +0.81(+2.21%) |
Nov 12, 2019 | 36.43 | 37.13 | 36.40 | 36.71 | 58,575,168 | +0.40(+1.10%) |
Nov 11, 2019 | 35.96 | 36.66 | 35.58 | 36.31 | 43,511,936 | +0.02(+0.06%) |
Nov 08, 2019 | 36.06 | 36.58 | 36.00 | 36.29 | 39,396,200 | +0.01(+0.03%) |
Nov 07, 2019 | 36.52 | 36.99 | 36.03 | 36.28 | 54,292,336 | +0.35(+0.97%) |
Nov 06, 2019 | 36.06 | 36.48 | 35.52 | 35.93 | 51,622,780 | -0.22(-0.61%) |
Nov 05, 2019 | 36.56 | 37.18 | 35.98 | 36.15 | 84,730,040 | -0.14(-0.39%) |
Nov 04, 2019 | 35.19 | 36.45 | 34.76 | 36.29 | 83,198,128 | +1.40(+4.01%) |
Nov 01, 2019 | 34.37 | 35.00 | 34.10 | 34.89 | 64,238,600 | +0.96(+2.83%) |
Oct 31, 2019 | 32.98 | 34.34 | 32.82 | 33.93 | 67,842,328 | +0.80(+2.41%) |
Oct 30, 2019 | 32.93 | 33.34 | 32.03 | 33.13 | 78,163,072 | +0.10(+0.30%) |
Oct 29, 2019 | 33.73 | 33.90 | 32.70 | 33.03 | 78,327,072 | -0.66(-1.96%) |
Oct 28, 2019 | 33.16 | 33.91 | 33.15 | 33.69 | 51,179,284 | +0.98(+3.00%) |
Oct 25, 2019 | 31.90 | 32.86 | 31.83 | 32.71 | 45,368,800 | +0.99(+3.12%) |
Oct 24, 2019 | 31.58 | 31.86 | 31.34 | 31.72 | 28,403,548 | +0.36(+1.15%) |
Oct 23, 2019 | 31.09 | 31.65 | 30.83 | 31.36 | 26,819,652 | -0.15(-0.48%) |
Oct 22, 2019 | 32.06 | 32.15 | 31.50 | 31.51 | 36,793,504 | -0.52(-1.62%) |
Oct 21, 2019 | 31.50 | 32.26 | 31.41 | 32.03 | 52,618,924 | +1.06(+3.42%) |
Oct 18, 2019 | 31.06 | 31.33 | 30.29 | 30.97 | 39,711,200 | -0.17(-0.55%) |
Oct 17, 2019 | 31.30 | 31.40 | 30.86 | 31.14 | 36,992,244 | +0.33(+1.07%) |
Oct 16, 2019 | 30.60 | 31.41 | 30.53 | 30.81 | 43,037,220 | +0.09(+0.29%) |
Oct 15, 2019 | 30.70 | 30.92 | 30.17 | 30.72 | 42,099,324 | +0.21(+0.69%) |
Oct 14, 2019 | 29.71 | 30.61 | 29.38 | 30.51 | 44,633,708 | +0.76(+2.55%) |
Oct 11, 2019 | 28.83 | 30.20 | 28.81 | 29.75 | 66,632,400 | +1.37(+4.83%) |
Oct 10, 2019 | 28.52 | 28.89 | 28.00 | 28.38 | 41,083,516 | -0.10(-0.35%) |
Oct 09, 2019 | 28.80 | 28.95 | 28.35 | 28.48 | 36,178,008 | +0.25(+0.89%) |
Oct 08, 2019 | 28.55 | 28.64 | 27.92 | 28.23 | 44,389,200 | -0.70(-2.42%) |
Oct 07, 2019 | 28.90 | 29.63 | 28.84 | 28.93 | 39,703,568 | -0.08(-0.28%) |
Oct 04, 2019 | 28.83 | 29.06 | 28.57 | 29.01 | 34,609,200 | +0.33(+1.15%) |
Oct 03, 2019 | 28.28 | 28.78 | 27.43 | 28.68 | 56,865,208 | +0.37(+1.31%) |
Oct 02, 2019 | 28.50 | 28.85 | 28.03 | 28.31 | 43,999,316 | -0.45(-1.56%) |