Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.71 | 60.22 | 59.70 | 59.76 | 131,920 | +0.01(+0.02%) |
Dec 30, 2019 | 59.85 | 59.85 | 59.34 | 59.75 | 91,014 | +0.08(+0.14%) |
Dec 27, 2019 | 60.00 | 60.01 | 59.39 | 59.67 | 104,523 | -0.19(-0.32%) |
Dec 26, 2019 | 60.09 | 60.18 | 59.50 | 59.86 | 101,828 | -0.33(-0.54%) |
Dec 24, 2019 | 59.04 | 60.37 | 59.04 | 60.19 | 82,738 | +1.50(+2.56%) |
Dec 23, 2019 | 60.25 | 60.25 | 58.30 | 58.69 | 177,220 | -1.51(-2.51%) |
Dec 20, 2019 | 60.99 | 61.28 | 60.10 | 60.20 | 244,695 | -0.53(-0.87%) |
Dec 19, 2019 | 60.43 | 61.15 | 60.00 | 60.72 | 155,293 | +0.21(+0.35%) |
Dec 18, 2019 | 60.61 | 60.73 | 59.91 | 60.51 | 168,590 | -0.06(-0.10%) |
Dec 17, 2019 | 60.20 | 60.65 | 59.81 | 60.58 | 111,252 | +0.31(+0.51%) |
Dec 16, 2019 | 59.68 | 60.89 | 59.38 | 60.27 | 119,667 | +0.93(+1.56%) |
Dec 13, 2019 | 60.65 | 60.65 | 59.08 | 59.34 | 138,301 | -1.37(-2.26%) |
Dec 12, 2019 | 58.66 | 61.09 | 58.65 | 60.71 | 216,564 | +2.16(+3.69%) |
Dec 11, 2019 | 58.54 | 58.97 | 58.01 | 58.55 | 237,574 | +0.01(+0.02%) |
Dec 10, 2019 | 58.53 | 58.83 | 57.96 | 58.54 | 306,897 | +0.11(+0.19%) |
Dec 09, 2019 | 58.54 | 59.19 | 58.33 | 58.43 | 304,483 | -0.25(-0.42%) |
Dec 06, 2019 | 58.01 | 59.22 | 57.60 | 58.68 | 167,348 | +1.25(+2.18%) |
Dec 05, 2019 | 57.38 | 57.60 | 57.07 | 57.42 | 145,800 | -0.05(-0.09%) |
Dec 04, 2019 | 57.68 | 57.91 | 57.04 | 57.48 | 246,639 | -0.36(-0.63%) |
Dec 03, 2019 | 58.80 | 58.80 | 56.74 | 57.84 | 270,643 | -1.46(-2.47%) |
Dec 02, 2019 | 59.96 | 59.96 | 58.91 | 59.30 | 287,245 | -0.48(-0.81%) |
Nov 29, 2019 | 59.22 | 59.93 | 59.22 | 59.79 | 113,985 | +0.10(+0.17%) |
Nov 27, 2019 | 59.97 | 61.16 | 59.18 | 59.69 | 1,500,191 | -0.02(-0.03%) |
Nov 26, 2019 | 57.70 | 60.21 | 57.70 | 59.70 | 566,364 | +2.21(+3.84%) |
Nov 25, 2019 | 57.37 | 57.95 | 56.98 | 57.50 | 236,705 | +0.39(+0.68%) |
Nov 22, 2019 | 56.01 | 57.21 | 55.88 | 57.11 | 261,216 | +1.20(+2.15%) |
Nov 21, 2019 | 57.02 | 57.13 | 55.69 | 55.91 | 256,805 | -0.90(-1.59%) |
Nov 20, 2019 | 55.98 | 57.39 | 55.69 | 56.81 | 390,694 | +0.71(+1.27%) |
Nov 19, 2019 | 56.19 | 56.47 | 55.65 | 56.10 | 373,547 | +0.05(+0.10%) |
Nov 18, 2019 | 55.59 | 56.31 | 55.59 | 56.04 | 277,372 | +0.23(+0.41%) |
Nov 15, 2019 | 57.19 | 57.55 | 55.80 | 55.81 | 239,107 | -1.38(-2.40%) |
Nov 14, 2019 | 56.84 | 57.38 | 56.53 | 57.19 | 214,844 | +0.14(+0.25%) |
Nov 13, 2019 | 56.47 | 57.61 | 56.45 | 57.05 | 212,066 | +0.21(+0.37%) |
Nov 12, 2019 | 56.70 | 57.88 | 56.41 | 56.84 | 334,044 | +1.29(+2.33%) |
Nov 11, 2019 | 56.44 | 56.57 | 55.35 | 55.54 | 270,318 | -1.32(-2.32%) |
Nov 08, 2019 | 58.74 | 58.75 | 56.29 | 56.86 | 389,336 | -2.54(-4.28%) |
Nov 07, 2019 | 58.27 | 60.55 | 55.85 | 59.41 | 396,800 | +1.28(+2.19%) |
Nov 06, 2019 | 54.60 | 59.16 | 54.60 | 58.13 | 348,196 | +3.08(+5.59%) |
Nov 05, 2019 | 55.39 | 56.33 | 55.02 | 55.05 | 132,921 | -0.30(-0.54%) |
Nov 04, 2019 | 57.28 | 57.48 | 55.26 | 55.35 | 233,521 | -1.67(-2.93%) |
Nov 01, 2019 | 56.44 | 57.58 | 55.87 | 57.03 | 260,884 | +1.06(+1.89%) |
Oct 31, 2019 | 55.77 | 56.25 | 55.06 | 55.97 | 370,631 | -0.12(-0.21%) |
Oct 30, 2019 | 60.08 | 60.08 | 55.47 | 56.09 | 581,060 | -5.20(-8.49%) |
Oct 29, 2019 | 60.39 | 61.55 | 59.98 | 61.29 | 112,768 | +0.63(+1.04%) |
Oct 28, 2019 | 61.26 | 61.82 | 60.38 | 60.65 | 127,416 | -0.52(-0.86%) |
Oct 25, 2019 | 60.81 | 61.79 | 60.73 | 61.18 | 165,042 | +0.35(+0.58%) |
Oct 24, 2019 | 61.94 | 62.06 | 60.73 | 60.83 | 143,524 | -1.21(-1.95%) |
Oct 23, 2019 | 61.98 | 62.20 | 61.82 | 62.04 | 101,299 | -0.05(-0.07%) |
Oct 22, 2019 | 62.86 | 62.86 | 61.96 | 62.08 | 63,318 | -0.92(-1.46%) |
Oct 21, 2019 | 63.22 | 63.59 | 62.91 | 63.01 | 64,414 | +0.27(+0.43%) |
Oct 18, 2019 | 61.95 | 62.91 | 61.95 | 62.74 | 84,234 | +0.41(+0.65%) |
Oct 17, 2019 | 62.10 | 62.84 | 62.10 | 62.33 | 70,980 | +0.53(+0.86%) |
Oct 16, 2019 | 61.13 | 62.05 | 61.13 | 61.79 | 102,929 | +0.44(+0.72%) |
Oct 15, 2019 | 60.92 | 61.41 | 60.60 | 61.35 | 68,109 | +0.58(+0.95%) |
Oct 14, 2019 | 60.60 | 60.93 | 60.00 | 60.77 | 52,732 | -0.09(-0.15%) |
Oct 11, 2019 | 60.24 | 61.54 | 60.24 | 60.86 | 83,571 | +1.19(+2.00%) |
Oct 10, 2019 | 59.80 | 60.01 | 59.46 | 59.67 | 130,485 | +0.10(+0.17%) |
Oct 09, 2019 | 61.30 | 61.52 | 59.09 | 59.57 | 98,813 | -1.32(-2.17%) |
Oct 08, 2019 | 61.53 | 61.54 | 60.22 | 60.89 | 79,196 | -1.17(-1.88%) |
Oct 07, 2019 | 62.43 | 62.64 | 61.97 | 62.06 | 63,687 | -0.38(-0.61%) |
Oct 04, 2019 | 61.34 | 62.49 | 61.24 | 62.44 | 68,316 | +1.23(+2.01%) |
Oct 03, 2019 | 61.70 | 61.74 | 60.70 | 61.21 | 125,553 | -0.95(-1.53%) |
Oct 02, 2019 | 63.25 | 63.51 | 61.88 | 62.16 | 105,858 | -1.38(-2.16%) |