Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.64 | 63.03 | 62.55 | 62.71 | 746,955 | -0.10(-0.17%) |
Dec 30, 2019 | 62.89 | 63.12 | 62.50 | 62.82 | 502,043 | +0.24(+0.39%) |
Dec 27, 2019 | 62.76 | 62.76 | 62.05 | 62.57 | 337,597 | -0.05(-0.08%) |
Dec 26, 2019 | 62.56 | 62.83 | 62.36 | 62.63 | 262,753 | +0.15(+0.24%) |
Dec 24, 2019 | 62.43 | 62.70 | 62.12 | 62.48 | 150,858 | +0.14(+0.22%) |
Dec 23, 2019 | 63.16 | 63.16 | 62.02 | 62.34 | 332,960 | -0.77(-1.22%) |
Dec 20, 2019 | 63.08 | 63.16 | 62.70 | 63.11 | 1,784,278 | +0.41(+0.65%) |
Dec 19, 2019 | 62.72 | 63.00 | 62.44 | 62.70 | 495,494 | +0.07(+0.11%) |
Dec 18, 2019 | 63.08 | 63.08 | 62.48 | 62.63 | 537,144 | -0.31(-0.50%) |
Dec 17, 2019 | 62.44 | 63.03 | 62.19 | 62.94 | 409,186 | +0.41(+0.66%) |
Dec 16, 2019 | 62.55 | 63.05 | 62.11 | 62.53 | 615,008 | +0.51(+0.82%) |
Dec 13, 2019 | 62.03 | 62.63 | 61.57 | 62.02 | 508,057 | -0.26(-0.42%) |
Dec 12, 2019 | 60.62 | 62.34 | 60.62 | 62.29 | 604,721 | +1.78(+2.94%) |
Dec 11, 2019 | 60.27 | 60.83 | 60.14 | 60.51 | 440,621 | -0.48(-0.78%) |
Dec 10, 2019 | 61.04 | 61.28 | 60.79 | 60.98 | 397,107 | -0.26(-0.42%) |
Dec 09, 2019 | 60.81 | 61.39 | 60.77 | 61.25 | 541,805 | +0.21(+0.34%) |
Dec 06, 2019 | 61.13 | 61.46 | 60.97 | 61.04 | 540,058 | +0.71(+1.18%) |
Dec 05, 2019 | 59.84 | 60.41 | 59.78 | 60.33 | 526,215 | +0.81(+1.37%) |
Dec 04, 2019 | 59.10 | 60.14 | 59.03 | 59.51 | 623,682 | +0.70(+1.19%) |
Dec 03, 2019 | 59.33 | 59.33 | 58.49 | 58.81 | 492,861 | -1.15(-1.92%) |
Dec 02, 2019 | 61.13 | 61.35 | 59.86 | 59.96 | 593,583 | -0.93(-1.52%) |
Nov 29, 2019 | 60.80 | 61.38 | 60.66 | 60.89 | 260,857 | -0.19(-0.31%) |
Nov 27, 2019 | 60.93 | 61.26 | 60.60 | 61.08 | 349,117 | +0.41(+0.67%) |
Nov 26, 2019 | 60.67 | 60.88 | 60.33 | 60.67 | 545,969 | -0.36(-0.60%) |
Nov 25, 2019 | 60.67 | 61.21 | 60.39 | 61.04 | 752,184 | +0.49(+0.80%) |
Nov 22, 2019 | 60.69 | 60.77 | 59.97 | 60.55 | 378,768 | -0.01(-0.01%) |
Nov 21, 2019 | 60.34 | 60.92 | 59.94 | 60.56 | 944,914 | +0.56(+0.94%) |
Nov 20, 2019 | 59.40 | 60.00 | 59.01 | 60.00 | 1,179,801 | +0.34(+0.57%) |
Nov 19, 2019 | 59.95 | 60.23 | 59.58 | 59.66 | 592,430 | -0.09(-0.15%) |
Nov 18, 2019 | 60.20 | 60.56 | 59.43 | 59.75 | 892,043 | -0.69(-1.15%) |
Nov 15, 2019 | 61.02 | 61.28 | 60.34 | 60.44 | 379,691 | -0.31(-0.51%) |
Nov 14, 2019 | 60.75 | 61.36 | 60.64 | 60.75 | 593,550 | -0.25(-0.41%) |
Nov 13, 2019 | 61.38 | 61.51 | 60.47 | 61.00 | 648,460 | -1.07(-1.72%) |
Nov 12, 2019 | 62.35 | 62.56 | 61.66 | 62.07 | 530,807 | -0.10(-0.15%) |
Nov 11, 2019 | 61.97 | 62.81 | 61.97 | 62.16 | 354,565 | -0.29(-0.46%) |
Nov 08, 2019 | 62.55 | 62.83 | 62.14 | 62.45 | 391,228 | -0.06(-0.10%) |
Nov 07, 2019 | 62.82 | 63.20 | 62.10 | 62.51 | 750,930 | +0.31(+0.50%) |
Nov 06, 2019 | 61.99 | 62.21 | 61.31 | 62.20 | 928,351 | +0.06(+0.10%) |
Nov 05, 2019 | 62.02 | 63.05 | 61.95 | 62.14 | 830,939 | +0.51(+0.83%) |
Nov 04, 2019 | 62.48 | 62.60 | 61.08 | 61.63 | 1,575,910 | -0.10(-0.17%) |
Nov 01, 2019 | 60.09 | 61.84 | 59.92 | 61.73 | 1,869,843 | +1.91(+3.19%) |
Oct 31, 2019 | 61.83 | 61.83 | 59.17 | 59.82 | 8,197,623 | -2.31(-3.72%) |
Oct 30, 2019 | 63.20 | 63.20 | 61.72 | 62.14 | 843,239 | -1.19(-1.88%) |
Oct 29, 2019 | 62.60 | 63.66 | 62.43 | 63.33 | 814,200 | -0.19(-0.30%) |
Oct 28, 2019 | 63.76 | 64.21 | 63.27 | 63.52 | 550,193 | +0.11(+0.18%) |
Oct 25, 2019 | 63.39 | 64.09 | 63.25 | 63.40 | 384,767 | -0.13(-0.20%) |
Oct 24, 2019 | 64.44 | 64.44 | 62.95 | 63.53 | 443,275 | -0.56(-0.88%) |
Oct 23, 2019 | 62.91 | 64.21 | 62.54 | 64.10 | 1,120,016 | +2.06(+3.33%) |
Oct 22, 2019 | 61.79 | 62.95 | 61.15 | 62.03 | 464,831 | +0.28(+0.45%) |
Oct 21, 2019 | 62.08 | 62.55 | 61.66 | 61.76 | 641,827 | +0.39(+0.64%) |
Oct 18, 2019 | 60.39 | 61.62 | 60.33 | 61.37 | 402,534 | +0.78(+1.29%) |
Oct 17, 2019 | 61.03 | 61.04 | 60.38 | 60.59 | 453,659 | -0.10(-0.16%) |
Oct 16, 2019 | 61.24 | 61.25 | 60.48 | 60.68 | 799,685 | -0.42(-0.68%) |
Oct 15, 2019 | 61.11 | 61.63 | 60.59 | 61.10 | 697,129 | +0.36(+0.60%) |
Oct 14, 2019 | 60.25 | 60.90 | 60.05 | 60.73 | 213,503 | +0.06(+0.10%) |
Oct 11, 2019 | 60.63 | 61.33 | 60.60 | 60.67 | 475,681 | +1.15(+1.94%) |
Oct 10, 2019 | 59.30 | 60.11 | 59.03 | 59.52 | 349,926 | +0.45(+0.76%) |
Oct 09, 2019 | 59.07 | 59.38 | 58.37 | 59.07 | 503,322 | +0.69(+1.19%) |
Oct 08, 2019 | 59.01 | 59.01 | 58.26 | 58.38 | 433,192 | -1.43(-2.39%) |
Oct 07, 2019 | 59.98 | 60.27 | 59.53 | 59.81 | 454,087 | -0.24(-0.40%) |
Oct 04, 2019 | 59.15 | 60.07 | 58.81 | 60.05 | 321,889 | +0.97(+1.64%) |
Oct 03, 2019 | 58.63 | 59.09 | 57.73 | 59.08 | 328,632 | +0.05(+0.09%) |
Oct 02, 2019 | 59.07 | 59.34 | 58.25 | 59.03 | 443,892 | -0.51(-0.86%) |