Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.84 | 56.16 | 55.60 | 55.76 | 739,179 | -0.15(-0.27%) |
Dec 30, 2019 | 56.35 | 56.35 | 55.74 | 55.91 | 607,712 | -0.14(-0.25%) |
Dec 27, 2019 | 56.35 | 56.36 | 55.95 | 56.05 | 435,316 | -0.25(-0.45%) |
Dec 26, 2019 | 56.06 | 56.35 | 56.06 | 56.30 | 349,641 | +0.31(+0.55%) |
Dec 24, 2019 | 56.25 | 56.25 | 55.83 | 55.99 | 194,619 | -0.14(-0.25%) |
Dec 23, 2019 | 56.28 | 56.32 | 55.84 | 56.14 | 645,703 | -0.09(-0.17%) |
Dec 20, 2019 | 56.94 | 56.94 | 56.19 | 56.23 | 1,499,923 | -0.29(-0.51%) |
Dec 19, 2019 | 56.28 | 56.56 | 56.14 | 56.51 | 930,953 | +0.04(+0.07%) |
Dec 18, 2019 | 56.81 | 56.81 | 56.09 | 56.48 | 1,087,104 | -0.20(-0.36%) |
Dec 17, 2019 | 56.45 | 56.82 | 56.26 | 56.68 | 893,148 | +0.17(+0.30%) |
Dec 16, 2019 | 56.93 | 57.00 | 56.46 | 56.51 | 1,144,427 | +0.11(+0.19%) |
Dec 13, 2019 | 56.55 | 56.97 | 56.12 | 56.41 | 1,006,930 | -0.07(-0.13%) |
Dec 12, 2019 | 55.68 | 56.79 | 55.34 | 56.48 | 1,364,700 | +1.04(+1.87%) |
Dec 11, 2019 | 55.53 | 55.73 | 55.33 | 55.45 | 1,035,221 | -0.09(-0.17%) |
Dec 10, 2019 | 55.39 | 55.86 | 55.24 | 55.54 | 712,352 | +0.01(+0.01%) |
Dec 09, 2019 | 55.84 | 56.14 | 55.53 | 55.53 | 693,994 | -0.67(-1.19%) |
Dec 06, 2019 | 56.55 | 56.66 | 56.18 | 56.20 | 1,219,271 | +0.40(+0.71%) |
Dec 05, 2019 | 55.55 | 55.91 | 55.43 | 55.81 | 1,113,260 | +0.70(+1.26%) |
Dec 04, 2019 | 54.70 | 55.47 | 54.65 | 55.11 | 1,013,271 | +0.49(+0.90%) |
Dec 03, 2019 | 54.13 | 54.79 | 53.50 | 54.62 | 1,633,909 | -0.16(-0.29%) |
Dec 02, 2019 | 55.86 | 55.96 | 54.70 | 54.78 | 1,097,064 | -0.97(-1.74%) |
Nov 29, 2019 | 55.97 | 55.99 | 55.51 | 55.75 | 655,551 | -0.41(-0.73%) |
Nov 27, 2019 | 55.86 | 56.19 | 55.66 | 56.16 | 823,910 | +0.60(+1.07%) |
Nov 26, 2019 | 55.46 | 55.66 | 55.08 | 55.56 | 1,377,765 | -0.02(-0.04%) |
Nov 25, 2019 | 55.12 | 55.68 | 54.80 | 55.59 | 1,218,306 | +0.71(+1.30%) |
Nov 22, 2019 | 54.83 | 55.29 | 54.62 | 54.88 | 862,899 | +0.16(+0.29%) |
Nov 21, 2019 | 55.47 | 55.58 | 54.57 | 54.71 | 1,147,038 | -0.51(-0.92%) |
Nov 20, 2019 | 55.00 | 55.34 | 54.62 | 55.22 | 965,620 | -0.17(-0.31%) |
Nov 19, 2019 | 55.62 | 55.80 | 55.09 | 55.40 | 823,097 | -0.12(-0.21%) |
Nov 18, 2019 | 55.30 | 55.63 | 54.80 | 55.52 | 886,147 | +0.02(+0.04%) |
Nov 15, 2019 | 55.50 | 55.94 | 55.31 | 55.49 | 1,242,954 | +0.29(+0.53%) |
Nov 14, 2019 | 54.56 | 55.20 | 54.56 | 55.20 | 775,468 | +0.37(+0.67%) |
Nov 13, 2019 | 55.10 | 55.26 | 54.50 | 54.83 | 850,306 | -0.79(-1.43%) |
Nov 12, 2019 | 55.35 | 55.73 | 55.07 | 55.63 | 684,198 | +0.32(+0.58%) |
Nov 11, 2019 | 54.92 | 55.48 | 54.84 | 55.30 | 808,636 | -0.12(-0.21%) |
Nov 08, 2019 | 55.07 | 55.61 | 54.71 | 55.42 | 668,762 | +0.14(+0.26%) |
Nov 07, 2019 | 55.38 | 55.81 | 55.20 | 55.28 | 1,008,920 | +0.45(+0.83%) |
Nov 06, 2019 | 54.53 | 55.01 | 54.48 | 54.83 | 1,126,511 | +0.13(+0.24%) |
Nov 05, 2019 | 54.44 | 54.81 | 54.42 | 54.70 | 1,150,025 | +0.63(+1.17%) |
Nov 04, 2019 | 53.42 | 54.32 | 53.20 | 54.06 | 1,027,091 | +1.19(+2.25%) |
Nov 01, 2019 | 52.40 | 53.14 | 52.34 | 52.87 | 760,433 | +1.05(+2.02%) |
Oct 31, 2019 | 52.64 | 52.85 | 51.46 | 51.82 | 1,123,110 | -1.08(-2.04%) |
Oct 30, 2019 | 52.47 | 53.14 | 52.31 | 52.90 | 1,546,079 | +0.24(+0.45%) |
Oct 29, 2019 | 52.44 | 52.80 | 52.30 | 52.67 | 1,986,585 | +0.03(+0.06%) |
Oct 28, 2019 | 52.99 | 53.47 | 52.44 | 52.64 | 1,825,337 | +0.20(+0.38%) |
Oct 25, 2019 | 51.64 | 52.73 | 51.49 | 52.44 | 1,532,789 | +0.34(+0.66%) |
Oct 24, 2019 | 54.69 | 54.69 | 51.09 | 52.10 | 2,507,633 | +0.01(+0.02%) |
Oct 23, 2019 | 51.39 | 52.14 | 51.04 | 52.08 | 1,806,602 | +0.50(+0.97%) |
Oct 22, 2019 | 52.21 | 52.33 | 51.54 | 51.58 | 1,946,736 | -0.64(-1.22%) |
Oct 21, 2019 | 51.52 | 52.55 | 51.52 | 52.22 | 1,748,145 | +0.89(+1.74%) |
Oct 18, 2019 | 50.98 | 51.44 | 50.84 | 51.33 | 2,695,673 | +0.16(+0.30%) |
Oct 17, 2019 | 51.13 | 51.44 | 50.79 | 51.17 | 1,331,978 | +0.46(+0.91%) |
Oct 16, 2019 | 51.32 | 51.65 | 50.69 | 50.71 | 1,321,029 | -0.68(-1.33%) |
Oct 15, 2019 | 50.44 | 51.47 | 49.98 | 51.39 | 1,502,581 | +1.20(+2.40%) |
Oct 14, 2019 | 49.62 | 50.23 | 49.26 | 50.19 | 3,085,764 | +0.17(+0.35%) |
Oct 11, 2019 | 49.66 | 50.50 | 49.66 | 50.02 | 1,277,754 | +1.38(+2.85%) |
Oct 10, 2019 | 48.49 | 49.07 | 48.49 | 48.63 | 1,331,577 | +0.48(+1.01%) |
Oct 09, 2019 | 48.09 | 48.44 | 47.83 | 48.15 | 1,250,649 | +0.70(+1.48%) |
Oct 08, 2019 | 47.81 | 48.00 | 47.38 | 47.45 | 1,534,843 | -1.05(-2.16%) |
Oct 07, 2019 | 48.55 | 48.94 | 48.27 | 48.50 | 1,501,959 | -0.30(-0.62%) |
Oct 04, 2019 | 48.18 | 48.86 | 48.18 | 48.80 | 1,247,949 | +0.61(+1.28%) |
Oct 03, 2019 | 48.30 | 48.60 | 46.83 | 48.18 | 2,695,441 | -0.35(-0.73%) |
Oct 02, 2019 | 48.58 | 48.97 | 47.96 | 48.54 | 2,965,226 | -0.74(-1.51%) |