Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.70 | 62.90 | 61.46 | 62.86 | 1,612,072 | +0.62(+1.00%) |
Dec 30, 2019 | 62.59 | 63.30 | 62.14 | 62.24 | 1,050,546 | -0.29(-0.47%) |
Dec 27, 2019 | 63.71 | 63.93 | 62.31 | 62.53 | 1,694,232 | -0.93(-1.47%) |
Dec 26, 2019 | 63.60 | 63.81 | 63.28 | 63.46 | 1,052,730 | +0.20(+0.31%) |
Dec 24, 2019 | 63.05 | 63.30 | 62.69 | 63.26 | 521,130 | +0.33(+0.52%) |
Dec 23, 2019 | 61.05 | 63.07 | 61.00 | 62.93 | 1,681,135 | +1.93(+3.16%) |
Dec 20, 2019 | 61.14 | 62.38 | 60.56 | 61.00 | 3,822,865 | +1.08(+1.81%) |
Dec 19, 2019 | 60.89 | 61.44 | 59.62 | 59.92 | 2,581,243 | -1.29(-2.11%) |
Dec 18, 2019 | 60.70 | 61.99 | 60.58 | 61.21 | 3,057,966 | +0.37(+0.60%) |
Dec 17, 2019 | 60.86 | 61.67 | 60.52 | 60.84 | 2,318,278 | +0.07(+0.11%) |
Dec 16, 2019 | 59.22 | 61.52 | 59.22 | 60.78 | 3,685,680 | +2.15(+3.66%) |
Dec 13, 2019 | 59.63 | 60.18 | 58.44 | 58.63 | 1,759,599 | -0.76(-1.28%) |
Dec 12, 2019 | 57.84 | 59.52 | 57.69 | 59.40 | 2,857,282 | +1.67(+2.89%) |
Dec 11, 2019 | 57.83 | 58.11 | 57.53 | 57.73 | 1,445,811 | -0.12(-0.21%) |
Dec 10, 2019 | 58.31 | 58.31 | 57.43 | 57.85 | 1,896,987 | -0.02(-0.03%) |
Dec 09, 2019 | 57.69 | 58.48 | 57.49 | 57.87 | 3,234,934 | -0.48(-0.82%) |
Dec 06, 2019 | 57.31 | 58.64 | 57.17 | 58.35 | 2,373,636 | +1.23(+2.15%) |
Dec 05, 2019 | 57.71 | 58.09 | 57.01 | 57.12 | 1,921,430 | -0.25(-0.44%) |
Dec 04, 2019 | 56.73 | 57.73 | 56.23 | 57.37 | 3,259,573 | +1.34(+2.39%) |
Dec 03, 2019 | 56.80 | 57.07 | 55.97 | 56.03 | 2,767,829 | -1.31(-2.29%) |
Dec 02, 2019 | 58.62 | 59.01 | 57.09 | 57.34 | 2,756,760 | -0.84(-1.45%) |
Nov 29, 2019 | 58.43 | 58.92 | 57.62 | 58.19 | 1,681,201 | -0.97(-1.63%) |
Nov 27, 2019 | 59.72 | 59.72 | 58.37 | 59.15 | 2,700,806 | -0.42(-0.71%) |
Nov 26, 2019 | 60.52 | 61.04 | 59.54 | 59.57 | 4,012,853 | -1.11(-1.82%) |
Nov 25, 2019 | 60.24 | 61.03 | 59.80 | 60.68 | 3,196,016 | +0.36(+0.59%) |
Nov 22, 2019 | 63.02 | 63.02 | 60.30 | 60.32 | 2,668,793 | -2.38(-3.80%) |
Nov 21, 2019 | 63.40 | 63.40 | 62.23 | 62.70 | 1,879,010 | -0.21(-0.33%) |
Nov 20, 2019 | 62.19 | 63.87 | 61.82 | 62.91 | 2,691,985 | +0.87(+1.40%) |
Nov 19, 2019 | 62.23 | 62.74 | 61.19 | 62.04 | 2,871,689 | -0.55(-0.88%) |
Nov 18, 2019 | 63.30 | 63.50 | 61.87 | 62.59 | 3,746,994 | -1.15(-1.81%) |
Nov 15, 2019 | 63.96 | 64.42 | 63.34 | 63.74 | 2,514,385 | +0.16(+0.25%) |
Nov 14, 2019 | 64.69 | 65.04 | 63.46 | 63.58 | 2,334,686 | -1.05(-1.62%) |
Nov 13, 2019 | 65.80 | 66.06 | 64.05 | 64.63 | 4,105,429 | -2.66(-3.95%) |
Nov 12, 2019 | 68.26 | 69.45 | 66.69 | 67.30 | 3,455,342 | -0.93(-1.36%) |
Nov 11, 2019 | 66.36 | 68.36 | 66.25 | 68.22 | 1,970,767 | +0.89(+1.32%) |
Nov 08, 2019 | 65.81 | 67.65 | 65.49 | 67.33 | 2,472,449 | +1.05(+1.58%) |
Nov 07, 2019 | 65.40 | 66.39 | 65.20 | 66.28 | 3,268,479 | +1.94(+3.01%) |
Nov 06, 2019 | 64.72 | 65.36 | 63.57 | 64.34 | 2,252,791 | -0.97(-1.49%) |
Nov 05, 2019 | 65.37 | 65.57 | 63.87 | 65.32 | 3,044,854 | +0.43(+0.66%) |
Nov 04, 2019 | 65.54 | 66.05 | 64.53 | 64.89 | 3,696,121 | +0.31(+0.48%) |
Nov 01, 2019 | 62.56 | 64.96 | 62.23 | 64.58 | 2,529,325 | +2.96(+4.81%) |
Oct 31, 2019 | 60.32 | 61.65 | 60.00 | 61.62 | 2,903,708 | +0.93(+1.53%) |
Oct 30, 2019 | 61.44 | 62.97 | 60.15 | 60.69 | 3,638,023 | -2.85(-4.48%) |
Oct 29, 2019 | 61.93 | 64.40 | 61.50 | 63.54 | 2,096,078 | +1.15(+1.85%) |
Oct 28, 2019 | 63.04 | 63.41 | 61.99 | 62.38 | 1,776,524 | -0.20(-0.31%) |
Oct 25, 2019 | 62.34 | 63.25 | 61.71 | 62.58 | 1,489,551 | -0.08(-0.13%) |
Oct 24, 2019 | 62.80 | 63.25 | 62.04 | 62.67 | 2,232,947 | +0.23(+0.38%) |
Oct 23, 2019 | 63.14 | 63.34 | 62.07 | 62.43 | 2,794,199 | -0.87(-1.38%) |
Oct 22, 2019 | 62.17 | 64.30 | 61.73 | 63.30 | 2,055,640 | +1.54(+2.49%) |
Oct 21, 2019 | 60.61 | 61.88 | 60.35 | 61.77 | 1,515,458 | +0.90(+1.48%) |
Oct 18, 2019 | 61.16 | 61.99 | 60.62 | 60.87 | 1,672,451 | -0.20(-0.32%) |
Oct 17, 2019 | 61.25 | 61.51 | 60.56 | 61.06 | 1,286,320 | -0.07(-0.11%) |
Oct 16, 2019 | 61.96 | 62.40 | 60.90 | 61.13 | 2,038,394 | -0.84(-1.36%) |
Oct 15, 2019 | 62.71 | 63.42 | 61.81 | 61.97 | 1,755,781 | -0.99(-1.58%) |
Oct 14, 2019 | 61.63 | 63.31 | 61.34 | 62.97 | 2,504,913 | +0.39(+0.63%) |
Oct 11, 2019 | 62.63 | 63.50 | 62.09 | 62.57 | 2,222,429 | +0.81(+1.30%) |
Oct 10, 2019 | 60.62 | 61.94 | 60.45 | 61.77 | 2,377,645 | +1.46(+2.42%) |
Oct 09, 2019 | 59.18 | 60.65 | 58.97 | 60.30 | 2,297,218 | +2.09(+3.59%) |
Oct 08, 2019 | 57.79 | 59.45 | 57.54 | 58.21 | 2,782,532 | -0.54(-0.92%) |
Oct 07, 2019 | 58.81 | 59.60 | 58.44 | 58.76 | 3,091,736 | +0.29(+0.50%) |
Oct 04, 2019 | 58.05 | 58.63 | 57.28 | 58.47 | 3,188,360 | +0.56(+0.97%) |
Oct 03, 2019 | 55.08 | 57.98 | 54.64 | 57.91 | 3,564,406 | +2.31(+4.16%) |
Oct 02, 2019 | 56.42 | 56.67 | 55.20 | 55.59 | 3,612,594 | -1.22(-2.14%) |