Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.91 | 54.36 | 53.81 | 54.27 | 438,500 | +0.27(+0.50%) |
Dec 30, 2019 | 53.38 | 54.01 | 53.16 | 54.00 | 331,901 | +0.45(+0.84%) |
Dec 27, 2019 | 53.35 | 53.56 | 53.00 | 53.55 | 306,400 | +0.47(+0.89%) |
Dec 26, 2019 | 52.24 | 53.11 | 52.22 | 53.08 | 204,923 | +0.86(+1.65%) |
Dec 24, 2019 | 52.53 | 52.61 | 52.10 | 52.22 | 115,600 | -0.36(-0.68%) |
Dec 23, 2019 | 52.86 | 53.42 | 52.34 | 52.58 | 1,141,361 | -0.22(-0.42%) |
Dec 20, 2019 | 52.87 | 53.37 | 52.44 | 52.80 | 995,600 | +0.11(+0.21%) |
Dec 19, 2019 | 51.60 | 52.71 | 51.33 | 52.69 | 785,412 | +1.04(+2.01%) |
Dec 18, 2019 | 51.08 | 52.24 | 51.08 | 51.65 | 787,371 | +0.73(+1.43%) |
Dec 17, 2019 | 51.88 | 52.08 | 50.78 | 50.92 | 563,545 | -0.61(-1.18%) |
Dec 16, 2019 | 51.59 | 51.88 | 51.04 | 51.53 | 688,716 | +0.23(+0.45%) |
Dec 13, 2019 | 51.84 | 52.34 | 50.88 | 51.30 | 1,152,700 | -0.38(-0.74%) |
Dec 12, 2019 | 52.52 | 52.82 | 51.63 | 51.68 | 574,974 | -0.88(-1.67%) |
Dec 11, 2019 | 53.31 | 53.31 | 52.31 | 52.56 | 462,932 | -0.45(-0.85%) |
Dec 10, 2019 | 53.54 | 53.59 | 52.72 | 53.01 | 446,246 | -0.41(-0.77%) |
Dec 09, 2019 | 53.02 | 53.56 | 52.77 | 53.42 | 361,472 | +0.31(+0.58%) |
Dec 06, 2019 | 53.30 | 53.71 | 53.03 | 53.11 | 582,600 | -0.02(-0.04%) |
Dec 05, 2019 | 53.24 | 53.47 | 52.64 | 53.13 | 453,126 | -0.30(-0.56%) |
Dec 04, 2019 | 52.88 | 53.54 | 52.88 | 53.43 | 541,755 | +0.26(+0.49%) |
Dec 03, 2019 | 52.54 | 53.29 | 52.31 | 53.17 | 248,902 | +0.61(+1.16%) |
Dec 02, 2019 | 52.91 | 53.20 | 52.49 | 52.56 | 334,746 | -0.51(-0.96%) |
Nov 29, 2019 | 53.34 | 53.82 | 53.04 | 53.07 | 330,800 | -0.57(-1.06%) |
Nov 27, 2019 | 53.05 | 53.65 | 52.69 | 53.64 | 319,300 | +0.74(+1.40%) |
Nov 26, 2019 | 52.40 | 53.35 | 52.07 | 52.90 | 822,281 | +0.59(+1.13%) |
Nov 25, 2019 | 51.24 | 52.38 | 51.24 | 52.31 | 698,694 | +1.40(+2.75%) |
Nov 22, 2019 | 51.59 | 51.65 | 50.12 | 50.91 | 565,300 | -0.49(-0.95%) |
Nov 21, 2019 | 51.65 | 51.98 | 51.25 | 51.40 | 243,394 | -0.32(-0.62%) |
Nov 20, 2019 | 52.20 | 52.57 | 51.40 | 51.72 | 511,917 | -0.07(-0.14%) |
Nov 19, 2019 | 52.17 | 52.55 | 51.79 | 51.79 | 381,266 | -0.18(-0.35%) |
Nov 18, 2019 | 51.74 | 52.38 | 51.74 | 51.97 | 326,425 | +0.45(+0.87%) |
Nov 15, 2019 | 50.83 | 51.70 | 50.65 | 51.52 | 403,000 | +0.86(+1.70%) |
Nov 14, 2019 | 51.23 | 52.00 | 50.56 | 50.66 | 408,298 | -0.57(-1.11%) |
Nov 13, 2019 | 50.76 | 51.53 | 50.08 | 51.23 | 717,638 | +0.67(+1.33%) |
Nov 12, 2019 | 50.98 | 51.62 | 50.54 | 50.56 | 725,879 | -0.44(-0.86%) |
Nov 11, 2019 | 50.65 | 51.58 | 50.64 | 51.00 | 751,858 | +0.32(+0.63%) |
Nov 08, 2019 | 51.57 | 51.79 | 50.56 | 50.68 | 889,800 | -0.67(-1.30%) |
Nov 07, 2019 | 53.18 | 53.22 | 51.05 | 51.35 | 514,448 | -1.82(-3.42%) |
Nov 06, 2019 | 54.11 | 54.22 | 52.86 | 53.17 | 656,780 | -0.74(-1.37%) |
Nov 05, 2019 | 53.11 | 54.87 | 53.07 | 53.91 | 573,593 | +0.38(+0.71%) |
Nov 04, 2019 | 53.90 | 54.13 | 53.37 | 53.53 | 339,683 | -0.23(-0.43%) |
Nov 01, 2019 | 53.61 | 54.00 | 53.20 | 53.76 | 420,100 | +0.17(+0.32%) |
Oct 31, 2019 | 54.95 | 55.13 | 52.92 | 53.59 | 895,461 | -1.18(-2.15%) |
Oct 30, 2019 | 54.24 | 54.81 | 53.46 | 54.77 | 759,081 | +0.43(+0.79%) |
Oct 29, 2019 | 53.91 | 55.05 | 53.81 | 54.34 | 1,543,025 | +1.15(+2.16%) |
Oct 28, 2019 | 52.48 | 53.21 | 52.33 | 53.19 | 352,633 | +0.76(+1.45%) |
Oct 25, 2019 | 52.41 | 52.99 | 51.73 | 52.43 | 1,414,300 | +0.01(+0.02%) |
Oct 24, 2019 | 52.77 | 52.98 | 52.37 | 52.42 | 237,428 | -0.25(-0.47%) |
Oct 23, 2019 | 52.60 | 53.19 | 52.45 | 52.67 | 342,411 | +0.16(+0.30%) |
Oct 22, 2019 | 52.92 | 52.92 | 52.28 | 52.51 | 504,181 | -0.30(-0.57%) |
Oct 21, 2019 | 52.92 | 53.13 | 52.55 | 52.81 | 417,745 | -0.16(-0.30%) |
Oct 18, 2019 | 52.75 | 53.05 | 52.22 | 52.97 | 317,900 | +0.15(+0.28%) |
Oct 17, 2019 | 52.53 | 53.37 | 52.48 | 52.82 | 470,407 | +0.37(+0.71%) |
Oct 16, 2019 | 52.20 | 52.76 | 51.91 | 52.45 | 299,669 | +0.15(+0.29%) |
Oct 15, 2019 | 52.60 | 52.95 | 52.06 | 52.30 | 333,282 | -0.30(-0.57%) |
Oct 14, 2019 | 52.30 | 52.95 | 52.26 | 52.60 | 227,775 | +0.32(+0.61%) |
Oct 11, 2019 | 52.36 | 53.12 | 51.98 | 52.28 | 394,500 | +0.09(+0.17%) |
Oct 10, 2019 | 52.60 | 52.65 | 51.96 | 52.19 | 716,931 | -0.48(-0.91%) |
Oct 09, 2019 | 51.65 | 52.90 | 51.65 | 52.67 | 639,149 | +1.31(+2.55%) |
Oct 08, 2019 | 51.61 | 51.78 | 50.97 | 51.36 | 451,572 | -0.17(-0.33%) |
Oct 07, 2019 | 51.31 | 51.76 | 51.11 | 51.53 | 445,949 | -0.09(-0.17%) |
Oct 04, 2019 | 51.45 | 51.66 | 51.10 | 51.62 | 262,000 | +0.25(+0.49%) |
Oct 03, 2019 | 50.97 | 51.92 | 50.97 | 51.37 | 627,142 | +0.42(+0.82%) |
Oct 02, 2019 | 51.21 | 51.48 | 49.97 | 50.95 | 477,371 | -0.30(-0.59%) |