Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.85 | 61.42 | 60.76 | 61.39 | 519,870 | +0.37(+0.60%) |
Dec 30, 2019 | 60.42 | 61.07 | 60.01 | 61.03 | 445,286 | +0.70(+1.16%) |
Dec 27, 2019 | 60.52 | 60.68 | 59.90 | 60.33 | 405,519 | -0.09(-0.15%) |
Dec 26, 2019 | 59.87 | 60.46 | 59.70 | 60.42 | 254,405 | +0.76(+1.28%) |
Dec 24, 2019 | 59.85 | 59.91 | 59.13 | 59.66 | 287,386 | -0.35(-0.59%) |
Dec 23, 2019 | 60.52 | 60.80 | 59.89 | 60.01 | 643,547 | -0.46(-0.75%) |
Dec 20, 2019 | 60.67 | 61.37 | 59.92 | 60.47 | 1,905,167 | +0.26(+0.43%) |
Dec 19, 2019 | 59.92 | 60.61 | 59.75 | 60.21 | 1,111,500 | +0.47(+0.79%) |
Dec 18, 2019 | 58.57 | 60.35 | 58.57 | 59.74 | 2,037,377 | +1.15(+1.97%) |
Dec 17, 2019 | 58.36 | 58.90 | 58.09 | 58.59 | 1,488,338 | +0.74(+1.29%) |
Dec 16, 2019 | 57.16 | 58.06 | 56.61 | 57.84 | 2,043,296 | +0.97(+1.70%) |
Dec 13, 2019 | 57.17 | 58.56 | 56.63 | 56.87 | 2,459,320 | +0.17(+0.30%) |
Dec 12, 2019 | 57.82 | 59.17 | 56.70 | 56.71 | 1,190,316 | -1.06(-1.84%) |
Dec 11, 2019 | 59.11 | 59.11 | 57.42 | 57.77 | 926,007 | -1.17(-1.99%) |
Dec 10, 2019 | 59.17 | 60.11 | 58.85 | 58.94 | 691,560 | -0.17(-0.28%) |
Dec 09, 2019 | 59.58 | 60.68 | 58.65 | 59.11 | 584,196 | -0.53(-0.89%) |
Dec 06, 2019 | 59.91 | 61.11 | 59.59 | 59.64 | 1,176,822 | +0.04(+0.06%) |
Dec 05, 2019 | 60.05 | 60.06 | 56.05 | 59.60 | 5,939,601 | -1.02(-1.69%) |
Dec 04, 2019 | 60.10 | 61.07 | 60.06 | 60.63 | 4,263,342 | +0.34(+0.56%) |
Dec 03, 2019 | 57.64 | 60.52 | 57.64 | 60.29 | 1,697,530 | +2.44(+4.22%) |
Dec 02, 2019 | 57.78 | 58.13 | 57.23 | 57.85 | 1,330,429 | -0.16(-0.27%) |
Nov 29, 2019 | 58.20 | 58.62 | 57.98 | 58.01 | 295,333 | -0.31(-0.53%) |
Nov 27, 2019 | 58.98 | 59.64 | 58.22 | 58.32 | 673,896 | -0.60(-1.01%) |
Nov 26, 2019 | 58.04 | 59.05 | 57.95 | 58.91 | 2,883,976 | +0.73(+1.25%) |
Nov 25, 2019 | 58.47 | 58.96 | 58.02 | 58.19 | 1,189,113 | -0.24(-0.41%) |
Nov 22, 2019 | 59.44 | 59.44 | 58.35 | 58.43 | 1,110,560 | -0.65(-1.10%) |
Nov 21, 2019 | 59.81 | 59.97 | 58.87 | 59.08 | 1,129,607 | -0.88(-1.48%) |
Nov 20, 2019 | 61.15 | 61.49 | 59.81 | 59.97 | 1,280,949 | -1.08(-1.77%) |
Nov 19, 2019 | 60.64 | 61.60 | 60.53 | 61.05 | 1,223,158 | +0.34(+0.55%) |
Nov 18, 2019 | 59.87 | 61.44 | 59.87 | 60.71 | 989,101 | +0.83(+1.38%) |
Nov 15, 2019 | 60.12 | 60.41 | 59.68 | 59.88 | 1,121,622 | +0.01(+0.02%) |
Nov 14, 2019 | 59.82 | 60.43 | 59.65 | 59.87 | 1,634,500 | +0.00(+0.00%) |
Nov 13, 2019 | 60.25 | 60.36 | 59.85 | 59.87 | 1,537,484 | -0.13(-0.22%) |
Nov 12, 2019 | 60.76 | 61.21 | 59.86 | 60.00 | 1,372,375 | -0.88(-1.44%) |
Nov 11, 2019 | 61.08 | 61.59 | 60.71 | 60.88 | 1,251,263 | -0.20(-0.34%) |
Nov 08, 2019 | 61.56 | 62.06 | 60.82 | 61.08 | 1,997,848 | -0.44(-0.71%) |
Nov 07, 2019 | 63.76 | 63.77 | 61.38 | 61.52 | 1,830,636 | -2.54(-3.97%) |
Nov 06, 2019 | 64.29 | 64.89 | 63.94 | 64.06 | 762,951 | -0.26(-0.41%) |
Nov 05, 2019 | 65.14 | 65.38 | 64.07 | 64.32 | 941,005 | -1.26(-1.92%) |
Nov 04, 2019 | 66.42 | 67.23 | 65.41 | 65.58 | 1,741,941 | -0.63(-0.96%) |
Nov 01, 2019 | 66.39 | 66.87 | 65.69 | 66.21 | 1,650,429 | -0.16(-0.24%) |
Oct 31, 2019 | 70.73 | 70.73 | 61.46 | 66.37 | 5,589,394 | -3.07(-4.42%) |
Oct 30, 2019 | 68.81 | 69.80 | 68.09 | 69.45 | 1,838,525 | +0.51(+0.74%) |
Oct 29, 2019 | 69.76 | 70.20 | 67.51 | 68.93 | 1,543,580 | -0.88(-1.25%) |
Oct 28, 2019 | 69.41 | 69.86 | 68.76 | 69.81 | 953,583 | +0.64(+0.93%) |
Oct 25, 2019 | 70.24 | 70.31 | 68.95 | 69.17 | 592,707 | -1.29(-1.84%) |
Oct 24, 2019 | 70.47 | 70.67 | 69.50 | 70.46 | 522,028 | +0.30(+0.43%) |
Oct 23, 2019 | 70.97 | 71.33 | 69.84 | 70.16 | 762,731 | -0.61(-0.86%) |
Oct 22, 2019 | 71.44 | 71.70 | 70.50 | 70.77 | 481,406 | -0.47(-0.65%) |
Oct 21, 2019 | 70.66 | 71.60 | 70.31 | 71.23 | 953,678 | +0.47(+0.66%) |
Oct 18, 2019 | 70.94 | 71.43 | 70.07 | 70.77 | 1,389,140 | +0.14(+0.20%) |
Oct 17, 2019 | 71.20 | 71.42 | 70.54 | 70.63 | 921,892 | -0.23(-0.33%) |
Oct 16, 2019 | 70.52 | 71.11 | 69.91 | 70.86 | 992,844 | +0.10(+0.14%) |
Oct 15, 2019 | 70.30 | 70.82 | 69.85 | 70.76 | 808,138 | +0.45(+0.64%) |
Oct 14, 2019 | 70.96 | 71.21 | 70.01 | 70.31 | 820,644 | -0.55(-0.78%) |
Oct 11, 2019 | 71.66 | 71.70 | 70.40 | 70.86 | 1,245,769 | -0.24(-0.34%) |
Oct 10, 2019 | 71.86 | 72.29 | 70.89 | 71.10 | 1,117,705 | -0.87(-1.20%) |
Oct 09, 2019 | 72.08 | 72.56 | 71.94 | 71.97 | 478,193 | +0.11(+0.16%) |
Oct 08, 2019 | 71.70 | 72.38 | 71.07 | 71.86 | 1,234,372 | -0.03(-0.04%) |
Oct 07, 2019 | 71.74 | 72.35 | 71.30 | 71.88 | 1,254,354 | -0.14(-0.19%) |
Oct 04, 2019 | 73.24 | 73.68 | 71.75 | 72.02 | 1,254,253 | -1.84(-2.50%) |
Oct 03, 2019 | 73.25 | 74.17 | 72.63 | 73.87 | 934,865 | +1.31(+1.81%) |
Oct 02, 2019 | 72.96 | 73.04 | 72.02 | 72.56 | 1,398,618 | -0.42(-0.57%) |