Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.26 | 58.65 | 57.71 | 58.61 | 4,039,756 | +0.11(+0.18%) |
Dec 30, 2019 | 58.91 | 58.94 | 57.79 | 58.50 | 3,714,334 | -0.23(-0.39%) |
Dec 27, 2019 | 59.14 | 59.22 | 58.41 | 58.73 | 3,452,784 | -0.13(-0.23%) |
Dec 26, 2019 | 59.16 | 59.22 | 58.61 | 58.87 | 3,083,393 | -0.18(-0.31%) |
Dec 24, 2019 | 58.93 | 59.07 | 58.51 | 59.05 | 1,691,450 | +0.40(+0.69%) |
Dec 23, 2019 | 59.48 | 59.53 | 58.60 | 58.65 | 6,083,123 | -0.70(-1.18%) |
Dec 20, 2019 | 58.77 | 59.51 | 58.28 | 59.35 | 16,312,537 | +1.09(+1.88%) |
Dec 19, 2019 | 58.16 | 58.28 | 57.50 | 58.25 | 6,251,631 | +0.28(+0.48%) |
Dec 18, 2019 | 58.40 | 58.96 | 57.97 | 57.98 | 6,795,669 | -0.39(-0.67%) |
Dec 17, 2019 | 58.04 | 58.48 | 57.83 | 58.37 | 8,173,456 | +0.80(+1.38%) |
Dec 16, 2019 | 58.57 | 58.98 | 57.54 | 57.57 | 6,696,730 | +0.09(+0.15%) |
Dec 13, 2019 | 57.62 | 58.39 | 57.40 | 57.49 | 6,428,575 | -0.47(-0.81%) |
Dec 12, 2019 | 56.67 | 58.06 | 56.66 | 57.96 | 9,665,227 | +1.27(+2.24%) |
Dec 11, 2019 | 54.56 | 56.78 | 54.44 | 56.69 | 9,206,262 | +2.32(+4.27%) |
Dec 10, 2019 | 54.89 | 54.89 | 54.21 | 54.37 | 6,591,525 | +0.02(+0.04%) |
Dec 09, 2019 | 54.85 | 54.95 | 54.30 | 54.35 | 4,925,613 | +0.00(+0.00%) |
Dec 06, 2019 | 54.49 | 55.20 | 54.23 | 54.35 | 6,283,706 | +0.73(+1.36%) |
Dec 05, 2019 | 54.09 | 54.28 | 53.43 | 53.62 | 5,510,397 | -0.24(-0.45%) |
Dec 04, 2019 | 54.16 | 54.29 | 53.38 | 53.86 | 6,836,617 | +0.72(+1.36%) |
Dec 03, 2019 | 52.98 | 53.68 | 52.76 | 53.14 | 8,084,293 | -1.31(-2.40%) |
Dec 02, 2019 | 55.83 | 55.83 | 54.23 | 54.44 | 6,414,852 | -1.15(-2.07%) |
Nov 29, 2019 | 55.78 | 55.97 | 55.42 | 55.59 | 3,026,302 | -0.37(-0.67%) |
Nov 27, 2019 | 55.58 | 56.06 | 55.44 | 55.97 | 5,939,500 | +0.64(+1.16%) |
Nov 26, 2019 | 55.95 | 56.09 | 54.81 | 55.33 | 10,679,202 | -0.63(-1.13%) |
Nov 25, 2019 | 54.37 | 56.09 | 54.31 | 55.96 | 11,657,940 | +2.25(+4.18%) |
Nov 22, 2019 | 54.31 | 54.86 | 53.23 | 53.71 | 8,985,487 | -0.48(-0.89%) |
Nov 21, 2019 | 54.38 | 56.12 | 53.43 | 54.19 | 14,510,061 | -3.08(-5.38%) |
Nov 20, 2019 | 57.64 | 58.02 | 56.73 | 57.27 | 12,536,799 | -1.04(-1.78%) |
Nov 19, 2019 | 59.60 | 59.97 | 58.23 | 58.31 | 10,332,445 | -1.35(-2.26%) |
Nov 18, 2019 | 59.22 | 60.35 | 58.71 | 59.66 | 10,882,393 | +0.28(+0.47%) |
Nov 15, 2019 | 57.73 | 60.21 | 57.62 | 59.38 | 29,671,126 | +4.88(+8.95%) |
Nov 14, 2019 | 54.68 | 54.73 | 54.07 | 54.50 | 8,607,858 | -0.15(-0.28%) |
Nov 13, 2019 | 53.69 | 54.91 | 53.59 | 54.66 | 5,967,781 | +0.67(+1.24%) |
Nov 12, 2019 | 54.54 | 54.78 | 53.78 | 53.99 | 5,346,031 | -0.16(-0.30%) |
Nov 11, 2019 | 53.36 | 54.28 | 53.15 | 54.15 | 5,905,660 | +0.54(+1.00%) |
Nov 08, 2019 | 53.30 | 53.71 | 52.75 | 53.61 | 3,463,260 | +0.09(+0.16%) |
Nov 07, 2019 | 53.88 | 54.05 | 53.23 | 53.53 | 4,689,133 | +0.11(+0.21%) |
Nov 06, 2019 | 53.20 | 53.47 | 52.54 | 53.41 | 4,144,611 | -0.06(-0.11%) |
Nov 05, 2019 | 53.67 | 53.85 | 53.17 | 53.47 | 4,031,800 | +0.13(+0.25%) |
Nov 04, 2019 | 53.60 | 53.97 | 52.95 | 53.34 | 4,338,015 | +0.27(+0.50%) |
Nov 01, 2019 | 52.56 | 53.08 | 52.06 | 53.07 | 6,164,872 | +1.15(+2.21%) |
Oct 31, 2019 | 52.81 | 52.81 | 51.25 | 51.92 | 7,045,697 | -0.91(-1.72%) |
Oct 30, 2019 | 52.94 | 53.05 | 52.31 | 52.83 | 4,438,152 | -0.30(-0.56%) |
Oct 29, 2019 | 54.24 | 54.63 | 53.01 | 53.13 | 6,640,999 | -1.37(-2.51%) |
Oct 28, 2019 | 53.61 | 54.82 | 53.58 | 54.49 | 9,149,785 | +1.18(+2.21%) |
Oct 25, 2019 | 52.53 | 53.43 | 52.18 | 53.32 | 8,954,480 | +0.62(+1.18%) |
Oct 24, 2019 | 50.66 | 52.74 | 50.48 | 52.70 | 19,565,136 | +4.34(+8.98%) |
Oct 23, 2019 | 49.08 | 49.23 | 48.07 | 48.35 | 8,990,837 | -1.39(-2.79%) |
Oct 22, 2019 | 50.38 | 50.44 | 49.70 | 49.74 | 4,684,787 | -0.63(-1.25%) |
Oct 21, 2019 | 49.94 | 50.43 | 49.75 | 50.37 | 6,240,914 | +0.92(+1.86%) |
Oct 18, 2019 | 49.97 | 50.15 | 48.84 | 49.45 | 6,708,414 | -0.44(-0.88%) |
Oct 17, 2019 | 50.20 | 50.95 | 49.60 | 49.89 | 5,391,891 | +0.55(+1.12%) |
Oct 16, 2019 | 49.64 | 50.52 | 49.14 | 49.34 | 8,837,410 | -1.29(-2.55%) |
Oct 15, 2019 | 49.82 | 50.85 | 49.64 | 50.63 | 8,427,385 | +0.93(+1.88%) |
Oct 14, 2019 | 49.58 | 49.88 | 49.56 | 49.70 | 3,584,074 | +0.18(+0.36%) |
Oct 11, 2019 | 49.91 | 50.13 | 49.48 | 49.52 | 7,131,249 | +0.71(+1.45%) |
Oct 10, 2019 | 48.48 | 49.37 | 48.46 | 48.81 | 5,610,599 | +0.16(+0.33%) |
Oct 09, 2019 | 47.96 | 48.96 | 47.84 | 48.65 | 6,643,197 | +1.46(+3.10%) |
Oct 08, 2019 | 47.99 | 48.11 | 46.96 | 47.18 | 5,980,059 | -1.28(-2.65%) |
Oct 07, 2019 | 48.63 | 48.91 | 48.40 | 48.47 | 5,729,855 | -0.22(-0.45%) |
Oct 04, 2019 | 47.85 | 48.70 | 47.74 | 48.69 | 4,828,854 | +1.19(+2.50%) |
Oct 03, 2019 | 47.29 | 47.61 | 46.68 | 47.50 | 7,401,729 | +0.17(+0.36%) |
Oct 02, 2019 | 47.24 | 47.73 | 47.09 | 47.33 | 6,859,498 | -0.54(-1.12%) |