Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.66 | 54.51 | 53.45 | 54.40 | 4,351,432 | +0.35(+0.65%) |
Dec 30, 2019 | 54.43 | 54.58 | 53.98 | 54.04 | 4,381,837 | -0.31(-0.57%) |
Dec 27, 2019 | 54.54 | 54.90 | 54.04 | 54.35 | 6,472,991 | -0.02(-0.03%) |
Dec 26, 2019 | 54.45 | 54.99 | 54.24 | 54.37 | 5,780,599 | +0.28(+0.51%) |
Dec 24, 2019 | 54.17 | 54.80 | 54.04 | 54.09 | 3,811,777 | +0.06(+0.11%) |
Dec 23, 2019 | 53.26 | 54.23 | 53.08 | 54.04 | 8,392,265 | +0.74(+1.38%) |
Dec 20, 2019 | 53.47 | 53.55 | 52.89 | 53.30 | 13,160,339 | +0.44(+0.84%) |
Dec 19, 2019 | 52.68 | 53.01 | 52.61 | 52.86 | 6,213,206 | -0.01(-0.02%) |
Dec 18, 2019 | 53.09 | 53.50 | 52.82 | 52.86 | 6,693,021 | -0.27(-0.50%) |
Dec 17, 2019 | 52.61 | 53.35 | 52.61 | 53.13 | 7,425,444 | +0.59(+1.11%) |
Dec 16, 2019 | 52.74 | 53.17 | 52.30 | 52.55 | 6,682,878 | +0.10(+0.19%) |
Dec 13, 2019 | 53.07 | 53.59 | 52.27 | 52.45 | 8,326,755 | +0.09(+0.18%) |
Dec 12, 2019 | 51.43 | 52.66 | 51.33 | 52.35 | 6,171,978 | +0.76(+1.48%) |
Dec 11, 2019 | 51.33 | 51.73 | 51.05 | 51.59 | 4,733,237 | -0.07(-0.13%) |
Dec 10, 2019 | 51.73 | 51.87 | 51.30 | 51.66 | 5,535,498 | -0.06(-0.11%) |
Dec 09, 2019 | 51.51 | 52.04 | 51.34 | 51.72 | 6,284,264 | -0.12(-0.23%) |
Dec 06, 2019 | 50.45 | 51.97 | 50.30 | 51.84 | 9,936,396 | +1.78(+3.56%) |
Dec 05, 2019 | 51.02 | 51.24 | 49.72 | 50.05 | 6,033,770 | -0.66(-1.30%) |
Dec 04, 2019 | 49.65 | 51.07 | 49.50 | 50.71 | 9,608,028 | +1.46(+2.95%) |
Dec 03, 2019 | 49.97 | 50.11 | 49.02 | 49.26 | 7,335,340 | -1.24(-2.45%) |
Dec 02, 2019 | 50.39 | 51.27 | 50.20 | 50.50 | 8,573,591 | +0.36(+0.72%) |
Nov 29, 2019 | 49.86 | 50.43 | 49.71 | 50.14 | 3,236,376 | -0.33(-0.66%) |
Nov 27, 2019 | 50.48 | 50.59 | 49.58 | 50.47 | 7,171,052 | +0.19(+0.38%) |
Nov 26, 2019 | 50.86 | 51.33 | 50.25 | 50.28 | 9,744,716 | -0.79(-1.54%) |
Nov 25, 2019 | 50.19 | 51.16 | 49.53 | 51.07 | 9,230,774 | +0.96(+1.92%) |
Nov 22, 2019 | 50.60 | 51.35 | 49.88 | 50.10 | 7,865,407 | -0.26(-0.51%) |
Nov 21, 2019 | 49.81 | 50.65 | 49.69 | 50.36 | 12,585,524 | +0.71(+1.43%) |
Nov 20, 2019 | 47.76 | 49.81 | 47.61 | 49.65 | 12,071,716 | +1.83(+3.83%) |
Nov 19, 2019 | 47.54 | 48.12 | 47.09 | 47.82 | 7,876,103 | +0.39(+0.83%) |
Nov 18, 2019 | 48.26 | 48.33 | 47.17 | 47.43 | 6,925,957 | -1.30(-2.66%) |
Nov 15, 2019 | 48.15 | 48.75 | 48.14 | 48.72 | 5,095,161 | +0.84(+1.75%) |
Nov 14, 2019 | 48.31 | 48.56 | 47.64 | 47.89 | 4,747,624 | -0.26(-0.54%) |
Nov 13, 2019 | 48.38 | 48.53 | 47.86 | 48.15 | 5,575,390 | -0.56(-1.15%) |
Nov 12, 2019 | 49.33 | 49.73 | 48.46 | 48.71 | 5,905,734 | -0.57(-1.15%) |
Nov 11, 2019 | 49.07 | 49.55 | 48.77 | 49.28 | 4,442,786 | -0.21(-0.42%) |
Nov 08, 2019 | 49.26 | 49.60 | 48.45 | 49.48 | 5,701,526 | -0.32(-0.64%) |
Nov 07, 2019 | 48.77 | 49.88 | 48.77 | 49.80 | 11,348,113 | +1.60(+3.31%) |
Nov 06, 2019 | 48.72 | 49.42 | 47.97 | 48.21 | 6,533,313 | -0.74(-1.50%) |
Nov 05, 2019 | 49.03 | 49.63 | 48.82 | 48.94 | 9,019,661 | +0.43(+0.88%) |
Nov 04, 2019 | 48.31 | 48.99 | 47.85 | 48.51 | 6,749,796 | +0.71(+1.49%) |
Nov 01, 2019 | 46.55 | 48.09 | 46.40 | 47.80 | 7,751,115 | +1.63(+3.53%) |
Oct 31, 2019 | 45.90 | 46.17 | 45.28 | 46.17 | 7,587,201 | +0.13(+0.29%) |
Oct 30, 2019 | 48.05 | 48.06 | 45.96 | 46.04 | 9,453,861 | -1.71(-3.59%) |
Oct 29, 2019 | 46.67 | 48.49 | 45.50 | 47.75 | 10,399,953 | +1.18(+2.53%) |
Oct 28, 2019 | 47.24 | 47.64 | 45.89 | 46.57 | 9,055,300 | -0.56(-1.19%) |
Oct 25, 2019 | 46.92 | 47.43 | 46.50 | 47.13 | 3,641,416 | +0.16(+0.34%) |
Oct 24, 2019 | 47.32 | 47.59 | 46.62 | 46.98 | 5,450,280 | -0.08(-0.16%) |
Oct 23, 2019 | 47.36 | 47.53 | 46.48 | 47.05 | 6,328,912 | -0.24(-0.51%) |
Oct 22, 2019 | 46.79 | 48.22 | 46.78 | 47.29 | 7,427,205 | +0.49(+1.04%) |
Oct 21, 2019 | 45.38 | 46.93 | 45.24 | 46.81 | 8,104,085 | +1.68(+3.73%) |
Oct 18, 2019 | 45.72 | 45.90 | 45.13 | 45.13 | 6,169,450 | -0.49(-1.06%) |
Oct 17, 2019 | 45.80 | 45.89 | 45.15 | 45.61 | 5,219,305 | -0.07(-0.15%) |
Oct 16, 2019 | 46.37 | 46.62 | 45.64 | 45.68 | 6,244,356 | -0.77(-1.66%) |
Oct 15, 2019 | 46.32 | 46.90 | 46.00 | 46.45 | 7,528,734 | -0.15(-0.32%) |
Oct 14, 2019 | 46.35 | 46.86 | 46.19 | 46.60 | 5,311,647 | -0.25(-0.53%) |
Oct 11, 2019 | 46.89 | 47.31 | 46.66 | 46.85 | 8,238,200 | +0.46(+0.98%) |
Oct 10, 2019 | 45.66 | 46.49 | 45.66 | 46.39 | 6,653,510 | +0.78(+1.71%) |
Oct 09, 2019 | 45.32 | 45.95 | 45.07 | 45.61 | 6,859,889 | +0.86(+1.93%) |
Oct 08, 2019 | 44.75 | 45.98 | 44.61 | 44.75 | 8,552,766 | -0.58(-1.28%) |
Oct 07, 2019 | 44.95 | 46.18 | 44.66 | 45.33 | 9,989,371 | +0.91(+2.06%) |
Oct 04, 2019 | 44.44 | 44.82 | 43.75 | 44.41 | 6,223,941 | -0.13(-0.30%) |
Oct 03, 2019 | 43.83 | 44.67 | 43.42 | 44.55 | 5,170,692 | +0.49(+1.11%) |
Oct 02, 2019 | 45.49 | 45.69 | 44.00 | 44.06 | 7,505,157 | -1.73(-3.77%) |