Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.54 | 60.10 | 59.05 | 59.57 | 1,006,300 | -0.23(-0.38%) |
Dec 30, 2019 | 60.32 | 60.43 | 59.24 | 59.80 | 905,582 | -0.72(-1.19%) |
Dec 27, 2019 | 60.98 | 61.57 | 60.45 | 60.52 | 811,000 | -0.42(-0.69%) |
Dec 26, 2019 | 60.00 | 60.96 | 59.51 | 60.94 | 761,306 | +0.99(+1.65%) |
Dec 24, 2019 | 59.82 | 60.00 | 58.38 | 59.95 | 972,600 | +0.02(+0.03%) |
Dec 23, 2019 | 61.58 | 61.63 | 59.71 | 59.93 | 1,642,914 | -1.57(-2.55%) |
Dec 20, 2019 | 61.90 | 62.65 | 61.40 | 61.50 | 1,781,600 | -0.37(-0.60%) |
Dec 19, 2019 | 60.58 | 62.30 | 60.46 | 61.87 | 2,214,874 | +1.38(+2.28%) |
Dec 18, 2019 | 59.00 | 60.57 | 58.58 | 60.49 | 1,112,589 | +1.52(+2.58%) |
Dec 17, 2019 | 58.65 | 59.33 | 58.00 | 58.97 | 832,138 | -0.04(-0.07%) |
Dec 16, 2019 | 59.75 | 59.99 | 58.73 | 59.01 | 966,614 | +0.02(+0.03%) |
Dec 13, 2019 | 59.27 | 59.85 | 58.72 | 58.99 | 624,400 | -0.09(-0.15%) |
Dec 12, 2019 | 59.12 | 60.42 | 58.50 | 59.08 | 867,014 | +0.20(+0.34%) |
Dec 11, 2019 | 58.50 | 58.99 | 57.47 | 58.88 | 762,325 | +0.37(+0.63%) |
Dec 10, 2019 | 57.86 | 59.25 | 57.66 | 58.51 | 1,051,440 | +0.94(+1.63%) |
Dec 09, 2019 | 58.58 | 59.10 | 57.52 | 57.57 | 1,412,374 | -1.09(-1.86%) |
Dec 06, 2019 | 59.37 | 60.13 | 58.57 | 58.66 | 1,391,900 | -0.07(-0.12%) |
Dec 05, 2019 | 60.30 | 60.67 | 58.64 | 58.73 | 1,303,828 | -1.35(-2.25%) |
Dec 04, 2019 | 60.47 | 61.04 | 60.05 | 60.08 | 841,621 | -0.33(-0.55%) |
Dec 03, 2019 | 62.14 | 62.25 | 59.50 | 60.41 | 1,311,477 | -2.10(-3.36%) |
Dec 02, 2019 | 62.00 | 62.92 | 61.01 | 62.51 | 1,057,604 | +0.53(+0.86%) |
Nov 29, 2019 | 62.00 | 62.65 | 61.33 | 61.98 | 515,300 | -0.24(-0.39%) |
Nov 27, 2019 | 62.28 | 63.04 | 61.67 | 62.22 | 1,009,400 | +0.70(+1.14%) |
Nov 26, 2019 | 61.30 | 62.40 | 60.71 | 61.52 | 1,004,738 | +0.45(+0.74%) |
Nov 25, 2019 | 59.99 | 61.40 | 59.92 | 61.07 | 1,007,895 | +1.35(+2.26%) |
Nov 22, 2019 | 59.70 | 59.86 | 58.33 | 59.72 | 1,274,800 | +0.17(+0.29%) |
Nov 21, 2019 | 59.40 | 60.85 | 59.00 | 59.55 | 1,241,483 | +0.15(+0.25%) |
Nov 20, 2019 | 59.78 | 60.34 | 58.89 | 59.40 | 1,212,059 | -0.52(-0.87%) |
Nov 19, 2019 | 61.45 | 61.48 | 59.63 | 59.92 | 2,251,707 | -1.83(-2.96%) |
Nov 18, 2019 | 62.70 | 63.14 | 61.61 | 61.75 | 1,208,452 | -0.91(-1.45%) |
Nov 15, 2019 | 62.57 | 63.85 | 62.37 | 62.66 | 1,439,000 | +0.23(+0.37%) |
Nov 14, 2019 | 62.15 | 62.59 | 61.45 | 62.43 | 1,195,279 | +0.59(+0.95%) |
Nov 13, 2019 | 63.17 | 63.43 | 61.45 | 61.84 | 1,587,210 | -1.46(-2.31%) |
Nov 12, 2019 | 62.71 | 64.29 | 62.71 | 63.30 | 1,947,846 | +0.51(+0.81%) |
Nov 11, 2019 | 61.70 | 63.10 | 60.90 | 62.79 | 2,578,941 | +0.73(+1.18%) |
Nov 08, 2019 | 62.89 | 63.70 | 62.00 | 62.06 | 2,260,100 | -0.94(-1.49%) |
Nov 07, 2019 | 65.55 | 65.75 | 62.80 | 63.00 | 3,427,882 | -2.06(-3.17%) |
Nov 06, 2019 | 67.90 | 68.12 | 64.02 | 65.06 | 4,920,500 | -1.77(-2.65%) |
Nov 05, 2019 | 69.15 | 71.74 | 66.57 | 66.83 | 14,588,517 | -17.38(-20.64%) |
Nov 04, 2019 | 83.50 | 85.43 | 83.03 | 84.21 | 3,071,024 | +1.44(+1.74%) |
Nov 01, 2019 | 82.50 | 83.01 | 81.79 | 82.77 | 620,000 | +0.49(+0.60%) |
Oct 31, 2019 | 83.12 | 83.44 | 81.11 | 82.28 | 691,751 | -0.79(-0.95%) |
Oct 30, 2019 | 83.88 | 83.97 | 80.86 | 83.07 | 878,592 | -0.63(-0.75%) |
Oct 29, 2019 | 82.22 | 84.99 | 82.10 | 83.70 | 612,690 | +1.87(+2.29%) |
Oct 28, 2019 | 84.87 | 85.32 | 81.44 | 81.83 | 908,025 | -2.89(-3.41%) |
Oct 25, 2019 | 84.00 | 85.50 | 83.20 | 84.72 | 692,400 | +0.95(+1.13%) |
Oct 24, 2019 | 84.20 | 85.06 | 82.88 | 83.77 | 915,119 | -0.76(-0.90%) |
Oct 23, 2019 | 88.18 | 88.34 | 83.73 | 84.53 | 1,005,628 | -3.96(-4.48%) |
Oct 22, 2019 | 92.71 | 93.04 | 88.40 | 88.49 | 704,630 | -4.40(-4.74%) |
Oct 21, 2019 | 93.20 | 94.00 | 92.55 | 92.89 | 540,453 | +0.08(+0.09%) |
Oct 18, 2019 | 91.65 | 93.40 | 90.89 | 92.81 | 570,100 | +1.03(+1.12%) |
Oct 17, 2019 | 90.65 | 93.19 | 90.61 | 91.78 | 541,158 | +1.34(+1.48%) |
Oct 16, 2019 | 90.43 | 91.09 | 89.82 | 90.44 | 480,717 | -0.06(-0.07%) |
Oct 15, 2019 | 90.99 | 91.88 | 89.14 | 90.50 | 622,826 | +0.06(+0.07%) |
Oct 14, 2019 | 91.77 | 92.20 | 88.75 | 90.44 | 702,370 | -1.18(-1.29%) |
Oct 11, 2019 | 94.05 | 94.22 | 91.56 | 91.62 | 556,200 | -1.52(-1.63%) |
Oct 10, 2019 | 93.17 | 94.15 | 92.95 | 93.14 | 332,834 | -0.14(-0.15%) |
Oct 09, 2019 | 93.46 | 94.25 | 92.16 | 93.28 | 333,087 | +0.98(+1.06%) |
Oct 08, 2019 | 92.67 | 93.61 | 91.30 | 92.30 | 521,861 | -0.83(-0.89%) |
Oct 07, 2019 | 94.11 | 94.57 | 92.40 | 93.13 | 446,014 | -1.53(-1.62%) |
Oct 04, 2019 | 94.87 | 95.79 | 94.23 | 94.66 | 473,400 | +0.49(+0.52%) |
Oct 03, 2019 | 92.57 | 94.67 | 91.02 | 94.17 | 716,184 | +1.65(+1.78%) |
Oct 02, 2019 | 92.68 | 95.12 | 92.15 | 92.52 | 737,827 | -1.10(-1.17%) |