Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.93 | 61.52 | 60.93 | 61.30 | 480,108 | +0.18(+0.29%) |
Dec 30, 2019 | 61.51 | 61.66 | 60.94 | 61.12 | 1,742,061 | -0.37(-0.60%) |
Dec 27, 2019 | 62.33 | 62.47 | 61.49 | 61.49 | 525,231 | -0.84(-1.34%) |
Dec 26, 2019 | 62.27 | 62.44 | 61.94 | 62.33 | 794,873 | +0.33(+0.53%) |
Dec 24, 2019 | 62.13 | 62.13 | 61.66 | 62.00 | 323,682 | +0.06(+0.10%) |
Dec 23, 2019 | 62.01 | 62.23 | 61.65 | 61.94 | 370,795 | +0.29(+0.47%) |
Dec 20, 2019 | 61.68 | 61.91 | 61.41 | 61.65 | 528,740 | +0.36(+0.59%) |
Dec 19, 2019 | 61.10 | 61.51 | 60.69 | 61.29 | 1,120,232 | +0.30(+0.49%) |
Dec 18, 2019 | 61.51 | 61.73 | 60.99 | 60.99 | 706,171 | -0.37(-0.60%) |
Dec 17, 2019 | 61.36 | 61.90 | 61.05 | 61.36 | 761,495 | +0.10(+0.16%) |
Dec 16, 2019 | 62.16 | 62.38 | 61.24 | 61.26 | 833,174 | -0.48(-0.78%) |
Dec 13, 2019 | 61.97 | 62.44 | 61.31 | 61.74 | 470,682 | -0.19(-0.31%) |
Dec 12, 2019 | 60.86 | 62.12 | 60.57 | 61.93 | 709,435 | +1.10(+1.80%) |
Dec 11, 2019 | 60.66 | 60.93 | 60.46 | 60.83 | 607,188 | +0.31(+0.51%) |
Dec 10, 2019 | 60.28 | 61.02 | 59.99 | 60.52 | 1,695,545 | -0.03(-0.05%) |
Dec 09, 2019 | 60.53 | 61.13 | 60.20 | 60.55 | 1,872,167 | -0.10(-0.16%) |
Dec 06, 2019 | 60.44 | 60.65 | 59.96 | 60.65 | 1,463,287 | +0.83(+1.38%) |
Dec 05, 2019 | 60.19 | 60.32 | 59.52 | 59.83 | 840,665 | -0.12(-0.20%) |
Dec 04, 2019 | 59.72 | 60.29 | 59.54 | 59.95 | 1,327,744 | +0.45(+0.75%) |
Dec 03, 2019 | 59.14 | 59.63 | 58.66 | 59.50 | 3,828,943 | -0.94(-1.55%) |
Dec 02, 2019 | 61.83 | 62.11 | 61.18 | 60.43 | 1,468,721 | -1.21(-1.96%) |
Nov 29, 2019 | 61.14 | 61.84 | 61.12 | 61.64 | 400,792 | +0.27(+0.44%) |
Nov 27, 2019 | 61.77 | 61.77 | 60.63 | 61.37 | 524,429 | -0.30(-0.49%) |
Nov 26, 2019 | 60.83 | 61.68 | 60.63 | 61.67 | 1,515,122 | +1.00(+1.65%) |
Nov 25, 2019 | 60.18 | 61.02 | 59.53 | 60.67 | 852,911 | +0.76(+1.26%) |
Nov 22, 2019 | 59.94 | 60.34 | 59.70 | 59.92 | 677,245 | -0.02(-0.03%) |
Nov 21, 2019 | 59.55 | 59.95 | 59.08 | 59.94 | 772,561 | +0.28(+0.47%) |
Nov 20, 2019 | 58.74 | 59.67 | 58.74 | 59.66 | 780,279 | +0.76(+1.29%) |
Nov 19, 2019 | 59.54 | 59.66 | 58.74 | 58.90 | 857,454 | -0.40(-0.67%) |
Nov 18, 2019 | 59.38 | 59.54 | 58.84 | 59.30 | 560,768 | -0.43(-0.72%) |
Nov 15, 2019 | 60.26 | 60.32 | 59.29 | 59.73 | 709,734 | -0.06(-0.10%) |
Nov 14, 2019 | 59.95 | 60.11 | 59.41 | 59.79 | 885,787 | -0.40(-0.66%) |
Nov 13, 2019 | 59.65 | 60.38 | 59.33 | 60.19 | 1,066,705 | -0.14(-0.23%) |
Nov 12, 2019 | 60.70 | 61.32 | 60.21 | 60.33 | 1,047,420 | +0.18(+0.30%) |
Nov 11, 2019 | 60.28 | 60.96 | 59.22 | 60.15 | 751,555 | -0.12(-0.20%) |
Nov 08, 2019 | 59.26 | 62.14 | 58.94 | 60.27 | 1,917,926 | +0.87(+1.46%) |
Nov 07, 2019 | 60.18 | 60.38 | 59.24 | 59.40 | 911,375 | -0.31(-0.52%) |
Nov 06, 2019 | 59.83 | 62.69 | 59.18 | 59.71 | 1,590,569 | +0.82(+1.39%) |
Nov 05, 2019 | 59.22 | 59.83 | 58.67 | 58.89 | 646,043 | +0.05(+0.08%) |
Nov 04, 2019 | 58.87 | 59.11 | 58.46 | 58.84 | 433,571 | +0.42(+0.72%) |
Nov 01, 2019 | 58.18 | 58.53 | 57.95 | 58.42 | 423,955 | +0.70(+1.21%) |
Oct 31, 2019 | 58.09 | 58.22 | 56.89 | 57.72 | 490,922 | -0.41(-0.70%) |
Oct 30, 2019 | 58.46 | 58.62 | 57.89 | 58.13 | 569,836 | -0.30(-0.51%) |
Oct 29, 2019 | 58.17 | 59.00 | 57.93 | 58.43 | 509,170 | -0.08(-0.14%) |
Oct 28, 2019 | 58.39 | 58.82 | 58.02 | 58.51 | 591,698 | +0.42(+0.72%) |
Oct 25, 2019 | 57.84 | 58.34 | 57.67 | 58.09 | 927,226 | +0.10(+0.17%) |
Oct 24, 2019 | 57.99 | 58.56 | 57.65 | 57.99 | 660,870 | +0.43(+0.74%) |
Oct 23, 2019 | 56.73 | 57.67 | 56.46 | 57.56 | 501,752 | +0.59(+1.03%) |
Oct 22, 2019 | 56.35 | 57.20 | 55.76 | 56.97 | 464,292 | +0.54(+0.95%) |
Oct 21, 2019 | 56.11 | 57.54 | 56.11 | 56.44 | 691,905 | +0.66(+1.18%) |
Oct 18, 2019 | 55.63 | 55.90 | 55.45 | 55.78 | 791,557 | +0.04(+0.07%) |
Oct 17, 2019 | 55.45 | 55.93 | 54.93 | 55.74 | 505,017 | +0.37(+0.67%) |
Oct 16, 2019 | 54.49 | 55.51 | 54.49 | 55.37 | 648,463 | +0.80(+1.46%) |
Oct 15, 2019 | 54.20 | 54.72 | 53.86 | 54.57 | 629,731 | +0.52(+0.96%) |
Oct 14, 2019 | 53.83 | 54.72 | 53.58 | 54.05 | 462,199 | -0.05(-0.09%) |
Oct 11, 2019 | 54.44 | 55.45 | 54.04 | 54.10 | 512,195 | +0.85(+1.59%) |
Oct 10, 2019 | 52.83 | 53.71 | 52.61 | 53.25 | 1,101,225 | +0.46(+0.87%) |
Oct 09, 2019 | 52.43 | 53.14 | 52.36 | 52.80 | 602,753 | +1.00(+1.93%) |
Oct 08, 2019 | 52.09 | 52.28 | 51.68 | 51.80 | 555,171 | -0.57(-1.09%) |
Oct 07, 2019 | 52.92 | 53.13 | 52.37 | 52.37 | 812,365 | -0.77(-1.45%) |
Oct 04, 2019 | 52.79 | 53.34 | 52.60 | 53.13 | 519,515 | +0.35(+0.66%) |
Oct 03, 2019 | 52.03 | 52.79 | 51.63 | 52.79 | 673,133 | +0.52(+0.99%) |
Oct 02, 2019 | 53.26 | 53.84 | 51.57 | 52.27 | 936,485 | -1.58(-2.93%) |