Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.63 | 53.65 | 52.51 | 53.31 | 2,461,260 | +0.34(+0.64%) |
Nov 27, 2019 | 52.83 | 53.05 | 52.41 | 52.97 | 3,740,329 | +0.37(+0.70%) |
Nov 26, 2019 | 52.44 | 52.73 | 52.08 | 52.60 | 4,346,865 | +0.36(+0.69%) |
Nov 25, 2019 | 51.76 | 52.27 | 51.55 | 52.24 | 4,243,088 | +0.67(+1.30%) |
Nov 22, 2019 | 52.28 | 52.41 | 51.14 | 51.57 | 4,713,335 | -0.63(-1.21%) |
Nov 21, 2019 | 52.46 | 52.79 | 51.84 | 52.21 | 4,072,911 | -0.38(-0.72%) |
Nov 20, 2019 | 51.77 | 52.69 | 51.68 | 52.58 | 7,632,172 | +0.78(+1.50%) |
Nov 19, 2019 | 51.63 | 51.90 | 51.03 | 51.81 | 5,237,340 | +0.53(+1.04%) |
Nov 18, 2019 | 51.95 | 51.97 | 50.82 | 51.27 | 6,625,527 | -0.69(-1.33%) |
Nov 15, 2019 | 51.68 | 52.22 | 51.24 | 51.96 | 5,478,802 | +0.72(+1.40%) |
Nov 14, 2019 | 50.87 | 51.52 | 50.66 | 51.24 | 7,390,052 | +0.36(+0.71%) |
Nov 13, 2019 | 50.17 | 51.17 | 50.04 | 50.88 | 11,913,936 | +0.37(+0.73%) |
Nov 12, 2019 | 51.24 | 51.58 | 50.26 | 50.51 | 12,921,945 | -0.55(-1.09%) |
Nov 11, 2019 | 52.36 | 52.44 | 50.80 | 51.07 | 7,020,446 | -1.73(-3.28%) |
Nov 08, 2019 | 52.02 | 53.32 | 51.19 | 52.80 | 16,351,973 | -0.24(-0.46%) |
Nov 07, 2019 | 55.18 | 55.25 | 52.85 | 53.04 | 12,857,059 | -1.76(-3.21%) |
Nov 06, 2019 | 54.24 | 55.03 | 53.94 | 54.80 | 6,412,829 | +0.80(+1.48%) |
Nov 05, 2019 | 54.26 | 54.71 | 53.49 | 54.00 | 5,178,632 | -0.17(-0.31%) |
Nov 04, 2019 | 54.02 | 54.46 | 52.67 | 54.17 | 10,595,074 | -0.11(-0.20%) |
Nov 01, 2019 | 54.66 | 55.84 | 53.93 | 54.28 | 10,493,059 | -0.20(-0.37%) |
Oct 31, 2019 | 54.38 | 54.52 | 53.23 | 54.48 | 6,809,743 | +0.16(+0.29%) |
Oct 30, 2019 | 53.72 | 54.40 | 52.90 | 54.33 | 8,780,229 | +1.82(+3.46%) |
Oct 29, 2019 | 52.96 | 53.12 | 52.14 | 52.51 | 5,834,105 | -0.54(-1.03%) |
Oct 28, 2019 | 54.44 | 54.63 | 52.71 | 53.05 | 7,717,170 | -0.68(-1.27%) |
Oct 25, 2019 | 54.66 | 54.72 | 53.50 | 53.73 | 6,499,939 | -0.17(-0.32%) |
Oct 24, 2019 | 53.65 | 54.20 | 53.11 | 53.91 | 5,861,253 | +0.62(+1.17%) |
Oct 23, 2019 | 53.05 | 53.80 | 52.85 | 53.28 | 3,464,077 | +0.27(+0.51%) |
Oct 22, 2019 | 54.13 | 54.18 | 52.98 | 53.01 | 4,619,584 | -0.96(-1.78%) |
Oct 21, 2019 | 53.72 | 54.28 | 53.21 | 53.98 | 6,116,005 | +0.94(+1.78%) |
Oct 18, 2019 | 54.12 | 54.15 | 51.90 | 53.03 | 8,773,612 | -1.02(-1.89%) |
Oct 17, 2019 | 54.45 | 54.90 | 53.98 | 54.05 | 6,165,758 | +0.00(+0.00%) |
Oct 16, 2019 | 53.87 | 54.39 | 53.62 | 54.05 | 5,928,497 | +0.03(+0.05%) |
Oct 15, 2019 | 53.62 | 54.06 | 52.66 | 54.02 | 7,073,878 | +0.53(+1.00%) |
Oct 14, 2019 | 52.85 | 53.67 | 52.52 | 53.49 | 6,139,567 | +0.18(+0.35%) |
Oct 11, 2019 | 52.85 | 53.85 | 52.65 | 53.30 | 8,877,999 | +1.10(+2.10%) |
Oct 10, 2019 | 51.47 | 52.35 | 50.03 | 52.21 | 9,040,380 | +0.25(+0.49%) |
Oct 09, 2019 | 52.27 | 53.24 | 51.73 | 51.95 | 9,337,173 | -0.68(-1.29%) |
Oct 08, 2019 | 53.24 | 53.77 | 52.60 | 52.63 | 7,544,119 | -1.24(-2.31%) |
Oct 07, 2019 | 53.54 | 54.34 | 53.05 | 53.88 | 6,811,946 | -0.03(-0.05%) |
Oct 04, 2019 | 53.24 | 53.96 | 53.04 | 53.91 | 9,032,676 | +1.33(+2.53%) |
Oct 03, 2019 | 50.75 | 53.26 | 50.63 | 52.57 | 15,112,667 | +1.77(+3.48%) |
Oct 02, 2019 | 50.46 | 51.09 | 48.86 | 50.81 | 13,979,331 | -0.63(-1.23%) |
Oct 01, 2019 | 51.87 | 52.07 | 50.80 | 51.44 | 9,510,278 | -0.02(-0.04%) |
Sep 30, 2019 | 51.03 | 51.52 | 50.86 | 51.46 | 7,649,910 | +0.57(+1.13%) |
Sep 27, 2019 | 52.71 | 53.21 | 50.61 | 50.88 | 8,022,955 | -1.84(-3.49%) |
Sep 26, 2019 | 53.21 | 53.55 | 52.66 | 52.72 | 6,762,909 | -0.42(-0.79%) |
Sep 25, 2019 | 52.40 | 53.52 | 52.10 | 53.14 | 5,344,328 | +0.47(+0.89%) |
Sep 24, 2019 | 53.10 | 53.12 | 51.93 | 52.67 | 8,577,492 | -0.01(-0.02%) |
Sep 23, 2019 | 52.96 | 53.23 | 52.19 | 52.68 | 4,668,832 | -0.56(-1.06%) |
Sep 20, 2019 | 53.52 | 53.95 | 53.01 | 53.25 | 7,718,948 | -0.24(-0.45%) |
Sep 19, 2019 | 53.90 | 54.02 | 53.20 | 53.49 | 4,699,310 | -0.11(-0.20%) |
Sep 18, 2019 | 53.68 | 53.70 | 52.63 | 53.60 | 5,608,058 | -0.22(-0.42%) |
Sep 17, 2019 | 53.97 | 54.18 | 53.26 | 53.82 | 7,179,348 | -0.58(-1.07%) |
Sep 16, 2019 | 53.65 | 54.40 | 53.64 | 54.40 | 6,655,365 | +0.00(+0.00%) |
Sep 13, 2019 | 54.10 | 54.47 | 53.79 | 54.40 | 6,583,860 | +0.49(+0.90%) |
Sep 12, 2019 | 54.90 | 55.93 | 53.62 | 53.92 | 11,231,726 | +0.53(+0.98%) |
Sep 11, 2019 | 54.98 | 55.20 | 52.91 | 53.39 | 9,962,747 | -1.09(-2.00%) |
Sep 10, 2019 | 53.24 | 54.60 | 52.78 | 54.48 | 8,667,298 | +0.82(+1.52%) |
Sep 09, 2019 | 53.72 | 54.01 | 52.70 | 53.66 | 9,398,236 | +0.59(+1.12%) |
Sep 06, 2019 | 53.16 | 53.49 | 52.76 | 53.07 | 7,234,039 | +0.00(+0.00%) |
Sep 05, 2019 | 53.62 | 55.03 | 52.28 | 53.07 | 12,115,606 | +1.05(+2.02%) |
Sep 04, 2019 | 50.62 | 52.13 | 50.57 | 52.02 | 10,272,921 | +2.37(+4.78%) |