Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.89 | 56.43 | 55.53 | 55.96 | 705,400 | -0.30(-0.53%) |
Dec 30, 2019 | 56.31 | 56.45 | 55.00 | 56.26 | 915,574 | -0.15(-0.27%) |
Dec 27, 2019 | 58.74 | 58.74 | 56.18 | 56.41 | 1,090,000 | -2.25(-3.84%) |
Dec 26, 2019 | 58.20 | 59.00 | 58.16 | 58.66 | 1,111,469 | +0.68(+1.17%) |
Dec 24, 2019 | 57.71 | 58.25 | 57.47 | 57.98 | 290,700 | +0.12(+0.21%) |
Dec 23, 2019 | 57.55 | 57.89 | 57.16 | 57.86 | 650,140 | +0.55(+0.96%) |
Dec 20, 2019 | 57.40 | 57.76 | 57.04 | 57.31 | 1,611,900 | +0.24(+0.42%) |
Dec 19, 2019 | 56.75 | 57.59 | 56.61 | 57.07 | 1,144,978 | +0.58(+1.03%) |
Dec 18, 2019 | 56.21 | 56.98 | 55.94 | 56.49 | 897,270 | +0.19(+0.34%) |
Dec 17, 2019 | 56.46 | 57.03 | 55.59 | 56.30 | 1,390,640 | -0.23(-0.41%) |
Dec 16, 2019 | 55.26 | 57.20 | 55.26 | 56.53 | 1,231,808 | +1.55(+2.82%) |
Dec 13, 2019 | 55.13 | 56.02 | 54.51 | 54.98 | 588,600 | -0.06(-0.11%) |
Dec 12, 2019 | 53.99 | 55.08 | 53.81 | 55.04 | 912,053 | +1.17(+2.17%) |
Dec 11, 2019 | 52.83 | 54.55 | 52.66 | 53.87 | 1,058,518 | +1.40(+2.67%) |
Dec 10, 2019 | 52.28 | 53.05 | 52.28 | 52.47 | 1,077,328 | +0.03(+0.06%) |
Dec 09, 2019 | 53.37 | 53.52 | 52.38 | 52.44 | 835,510 | -0.93(-1.74%) |
Dec 06, 2019 | 52.76 | 53.65 | 52.50 | 53.37 | 1,355,800 | +1.07(+2.05%) |
Dec 05, 2019 | 55.03 | 55.16 | 52.25 | 52.30 | 2,391,925 | -2.49(-4.54%) |
Dec 04, 2019 | 54.66 | 55.33 | 54.37 | 54.79 | 1,275,615 | +0.44(+0.81%) |
Dec 03, 2019 | 53.76 | 54.39 | 52.88 | 54.35 | 1,018,466 | -0.37(-0.68%) |
Dec 02, 2019 | 55.52 | 55.70 | 54.41 | 54.72 | 1,019,682 | -0.52(-0.94%) |
Nov 29, 2019 | 55.59 | 55.76 | 54.95 | 55.24 | 446,000 | -0.38(-0.68%) |
Nov 27, 2019 | 55.52 | 55.80 | 54.92 | 55.62 | 601,200 | +0.53(+0.96%) |
Nov 26, 2019 | 55.04 | 55.33 | 54.61 | 55.09 | 522,174 | +0.13(+0.24%) |
Nov 25, 2019 | 54.73 | 55.40 | 54.57 | 54.96 | 714,625 | +0.58(+1.07%) |
Nov 22, 2019 | 54.10 | 54.72 | 53.88 | 54.38 | 720,300 | +0.52(+0.97%) |
Nov 21, 2019 | 54.34 | 54.61 | 53.42 | 53.86 | 739,278 | -0.46(-0.85%) |
Nov 20, 2019 | 54.42 | 55.08 | 53.95 | 54.32 | 1,040,985 | -0.23(-0.42%) |
Nov 19, 2019 | 54.04 | 54.82 | 53.58 | 54.55 | 1,088,759 | +1.40(+2.63%) |
Nov 18, 2019 | 53.40 | 53.40 | 52.47 | 53.15 | 893,300 | -0.21(-0.39%) |
Nov 15, 2019 | 52.73 | 54.15 | 52.73 | 53.36 | 920,400 | +0.82(+1.56%) |
Nov 14, 2019 | 52.78 | 52.99 | 52.03 | 52.54 | 656,667 | -0.55(-1.04%) |
Nov 13, 2019 | 52.54 | 53.27 | 52.08 | 53.09 | 689,001 | +0.12(+0.23%) |
Nov 12, 2019 | 52.60 | 53.32 | 52.50 | 52.97 | 775,835 | +0.49(+0.93%) |
Nov 11, 2019 | 51.94 | 53.10 | 51.61 | 52.48 | 768,974 | +0.51(+0.98%) |
Nov 08, 2019 | 52.52 | 52.84 | 51.70 | 51.97 | 930,200 | -0.66(-1.25%) |
Nov 07, 2019 | 53.76 | 54.30 | 52.25 | 52.63 | 991,783 | -0.73(-1.37%) |
Nov 06, 2019 | 53.86 | 54.72 | 52.88 | 53.36 | 822,427 | -0.51(-0.95%) |
Nov 05, 2019 | 53.12 | 54.39 | 52.82 | 53.87 | 953,171 | +0.81(+1.53%) |
Nov 04, 2019 | 53.79 | 54.42 | 52.68 | 53.06 | 1,253,956 | +0.48(+0.91%) |
Nov 01, 2019 | 52.26 | 52.60 | 51.43 | 52.58 | 836,400 | +0.79(+1.53%) |
Oct 31, 2019 | 52.13 | 52.80 | 51.08 | 51.79 | 1,385,158 | -0.06(-0.12%) |
Oct 30, 2019 | 53.08 | 53.54 | 51.26 | 51.85 | 1,252,034 | -1.44(-2.70%) |
Oct 29, 2019 | 53.55 | 53.92 | 52.63 | 53.29 | 1,282,471 | +0.05(+0.09%) |
Oct 28, 2019 | 53.18 | 54.86 | 53.11 | 53.24 | 2,332,102 | +0.58(+1.10%) |
Oct 25, 2019 | 54.00 | 55.00 | 50.22 | 52.66 | 6,342,400 | -3.23(-5.78%) |
Oct 24, 2019 | 55.61 | 56.08 | 55.13 | 55.89 | 1,801,926 | +0.61(+1.10%) |
Oct 23, 2019 | 55.90 | 56.76 | 55.05 | 55.28 | 1,168,590 | -0.94(-1.67%) |
Oct 22, 2019 | 56.34 | 56.78 | 55.47 | 56.22 | 1,198,758 | -0.12(-0.21%) |
Oct 21, 2019 | 55.59 | 56.92 | 55.34 | 56.34 | 1,050,103 | +1.12(+2.03%) |
Oct 18, 2019 | 55.00 | 56.43 | 55.00 | 55.22 | 1,338,400 | -0.03(-0.05%) |
Oct 17, 2019 | 55.07 | 56.26 | 54.62 | 55.25 | 1,525,608 | +0.24(+0.44%) |
Oct 16, 2019 | 55.66 | 55.87 | 54.07 | 55.01 | 1,552,577 | -0.87(-1.56%) |
Oct 15, 2019 | 56.86 | 56.94 | 54.92 | 55.88 | 1,432,080 | -0.61(-1.08%) |
Oct 14, 2019 | 56.59 | 57.20 | 56.17 | 56.49 | 760,539 | -0.33(-0.58%) |
Oct 11, 2019 | 57.62 | 58.20 | 56.29 | 56.82 | 2,437,500 | +0.19(+0.34%) |
Oct 10, 2019 | 56.06 | 57.65 | 55.89 | 56.63 | 1,531,640 | +0.43(+0.77%) |
Oct 09, 2019 | 57.18 | 57.56 | 56.11 | 56.20 | 957,118 | -0.76(-1.33%) |
Oct 08, 2019 | 56.66 | 58.21 | 56.15 | 56.96 | 1,163,154 | +0.08(+0.14%) |
Oct 07, 2019 | 62.25 | 62.88 | 56.83 | 56.88 | 3,757,094 | -2.43(-4.11%) |
Oct 04, 2019 | 57.54 | 59.42 | 57.21 | 59.31 | 1,649,200 | +2.14(+3.75%) |
Oct 03, 2019 | 55.64 | 57.52 | 54.77 | 57.17 | 1,434,534 | +1.27(+2.27%) |
Oct 02, 2019 | 55.78 | 56.41 | 55.26 | 55.90 | 1,706,841 | -0.38(-0.68%) |