Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.06 | 59.09 | 57.04 | 59.06 | 5,587,144 | +1.76(+3.07%) |
Dec 30, 2019 | 58.60 | 59.05 | 57.27 | 57.30 | 4,033,808 | -1.32(-2.26%) |
Dec 27, 2019 | 58.55 | 58.99 | 58.51 | 58.63 | 3,080,549 | +0.00(+0.00%) |
Dec 26, 2019 | 58.51 | 58.73 | 58.27 | 58.63 | 2,018,284 | -0.05(-0.08%) |
Dec 24, 2019 | 58.41 | 58.75 | 58.39 | 58.67 | 1,334,335 | -0.13(-0.22%) |
Dec 23, 2019 | 58.52 | 58.98 | 58.04 | 58.80 | 4,510,023 | +0.34(+0.58%) |
Dec 20, 2019 | 59.09 | 59.23 | 58.33 | 58.46 | 7,642,728 | -0.37(-0.63%) |
Dec 19, 2019 | 58.60 | 59.23 | 58.47 | 58.83 | 5,552,389 | +0.04(+0.06%) |
Dec 18, 2019 | 59.75 | 59.75 | 58.57 | 58.79 | 5,065,961 | -0.29(-0.48%) |
Dec 17, 2019 | 59.58 | 60.21 | 58.21 | 59.08 | 7,287,191 | -0.62(-1.03%) |
Dec 16, 2019 | 61.00 | 61.26 | 59.45 | 59.69 | 12,161,273 | +0.08(+0.14%) |
Dec 13, 2019 | 61.08 | 61.39 | 59.44 | 59.61 | 5,526,705 | -1.28(-2.10%) |
Dec 12, 2019 | 59.36 | 60.95 | 59.04 | 60.89 | 4,819,227 | +1.71(+2.89%) |
Dec 11, 2019 | 58.97 | 59.51 | 58.62 | 59.18 | 3,896,257 | +0.27(+0.45%) |
Dec 10, 2019 | 58.66 | 59.65 | 58.52 | 58.91 | 4,424,174 | +0.18(+0.31%) |
Dec 09, 2019 | 58.88 | 59.69 | 58.62 | 58.73 | 5,118,203 | +0.23(+0.39%) |
Dec 06, 2019 | 57.73 | 58.83 | 57.73 | 58.50 | 7,100,406 | +1.47(+2.58%) |
Dec 05, 2019 | 58.32 | 58.44 | 56.70 | 57.03 | 6,339,012 | -0.72(-1.24%) |
Dec 04, 2019 | 58.26 | 58.80 | 57.71 | 57.74 | 5,149,899 | +0.18(+0.32%) |
Dec 03, 2019 | 59.06 | 59.06 | 57.49 | 57.56 | 6,070,319 | -2.11(-3.53%) |
Dec 02, 2019 | 59.58 | 60.47 | 59.48 | 59.67 | 4,904,347 | +0.05(+0.08%) |
Nov 29, 2019 | 59.99 | 60.19 | 59.27 | 59.62 | 2,247,228 | -0.74(-1.22%) |
Nov 27, 2019 | 59.44 | 60.47 | 59.08 | 60.36 | 8,626,930 | +0.77(+1.30%) |
Nov 26, 2019 | 59.69 | 60.55 | 59.36 | 59.58 | 6,234,965 | -0.12(-0.20%) |
Nov 25, 2019 | 60.53 | 60.88 | 59.53 | 59.70 | 5,482,997 | -0.58(-0.96%) |
Nov 22, 2019 | 60.28 | 61.31 | 60.04 | 60.28 | 3,887,443 | +0.13(+0.21%) |
Nov 21, 2019 | 59.53 | 60.68 | 59.19 | 60.15 | 4,819,429 | +0.59(+0.98%) |
Nov 20, 2019 | 60.46 | 61.07 | 59.56 | 59.57 | 4,158,537 | -0.88(-1.45%) |
Nov 19, 2019 | 61.49 | 61.80 | 60.32 | 60.44 | 4,022,856 | -0.77(-1.26%) |
Nov 18, 2019 | 61.72 | 62.03 | 61.05 | 61.21 | 4,321,822 | -0.72(-1.17%) |
Nov 15, 2019 | 64.56 | 64.79 | 61.70 | 61.94 | 7,305,295 | -2.16(-3.37%) |
Nov 14, 2019 | 64.00 | 64.47 | 63.73 | 64.10 | 2,961,293 | +0.05(+0.07%) |
Nov 13, 2019 | 65.50 | 65.70 | 64.02 | 64.05 | 3,989,279 | -2.43(-3.65%) |
Nov 12, 2019 | 66.14 | 67.26 | 65.94 | 66.48 | 6,514,966 | +0.38(+0.58%) |
Nov 11, 2019 | 64.33 | 66.30 | 64.14 | 66.09 | 6,396,844 | +0.96(+1.48%) |
Nov 08, 2019 | 65.36 | 65.46 | 64.59 | 65.13 | 2,452,899 | -0.44(-0.67%) |
Nov 07, 2019 | 65.06 | 65.61 | 64.76 | 65.57 | 3,257,443 | +1.17(+1.82%) |
Nov 06, 2019 | 65.74 | 66.46 | 64.28 | 64.40 | 4,659,564 | -1.88(-2.83%) |
Nov 05, 2019 | 65.78 | 67.29 | 65.36 | 66.28 | 5,797,828 | +0.99(+1.51%) |
Nov 04, 2019 | 63.74 | 65.55 | 63.74 | 65.29 | 5,214,565 | +1.52(+2.38%) |
Nov 01, 2019 | 60.89 | 63.90 | 60.80 | 63.77 | 4,453,353 | +3.42(+5.66%) |
Oct 31, 2019 | 61.65 | 62.22 | 59.85 | 60.35 | 6,990,276 | +0.29(+0.49%) |
Oct 30, 2019 | 61.39 | 61.42 | 60.06 | 60.06 | 4,955,775 | -1.60(-2.60%) |
Oct 29, 2019 | 61.31 | 62.37 | 60.95 | 61.66 | 3,740,551 | -0.23(-0.37%) |
Oct 28, 2019 | 61.59 | 62.91 | 61.58 | 61.89 | 4,760,438 | +0.68(+1.11%) |
Oct 25, 2019 | 60.73 | 61.97 | 60.20 | 61.21 | 3,061,619 | +0.54(+0.89%) |
Oct 24, 2019 | 61.34 | 62.40 | 59.25 | 60.67 | 4,867,594 | -0.35(-0.57%) |
Oct 23, 2019 | 60.60 | 61.15 | 59.89 | 61.02 | 3,947,044 | +0.71(+1.17%) |
Oct 22, 2019 | 60.38 | 60.53 | 59.11 | 60.32 | 3,361,739 | -0.06(-0.11%) |
Oct 21, 2019 | 60.44 | 60.91 | 60.09 | 60.38 | 2,916,104 | +0.38(+0.63%) |
Oct 18, 2019 | 60.67 | 61.02 | 59.86 | 60.01 | 2,397,422 | -0.64(-1.06%) |
Oct 17, 2019 | 61.25 | 61.75 | 60.60 | 60.65 | 2,465,504 | -0.35(-0.57%) |
Oct 16, 2019 | 60.01 | 62.10 | 59.85 | 60.99 | 4,605,455 | +0.96(+1.60%) |
Oct 15, 2019 | 59.37 | 60.71 | 59.09 | 60.03 | 2,955,412 | +0.70(+1.17%) |
Oct 14, 2019 | 59.29 | 59.86 | 59.08 | 59.34 | 2,459,582 | -0.33(-0.55%) |
Oct 11, 2019 | 58.45 | 60.33 | 58.27 | 59.67 | 5,447,574 | +1.85(+3.20%) |
Oct 10, 2019 | 59.39 | 59.48 | 57.57 | 57.82 | 8,293,722 | -1.53(-2.58%) |
Oct 09, 2019 | 60.18 | 60.31 | 59.13 | 59.35 | 5,233,036 | -0.10(-0.17%) |
Oct 08, 2019 | 60.32 | 60.40 | 59.36 | 59.45 | 5,701,947 | -1.63(-2.67%) |
Oct 07, 2019 | 62.12 | 62.20 | 61.07 | 61.08 | 5,037,528 | -1.33(-2.13%) |
Oct 04, 2019 | 62.40 | 62.82 | 61.95 | 62.40 | 3,705,831 | +0.03(+0.04%) |
Oct 03, 2019 | 61.71 | 62.41 | 60.71 | 62.38 | 2,902,070 | +0.81(+1.31%) |
Oct 02, 2019 | 61.04 | 61.79 | 60.17 | 61.57 | 5,198,828 | -0.65(-1.04%) |