Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.87 | 63.05 | 62.77 | 62.99 | 11,418 | +0.05(+0.09%) |
Dec 30, 2019 | 63.43 | 63.43 | 62.88 | 62.94 | 10,150 | -0.40(-0.64%) |
Dec 27, 2019 | 63.44 | 63.44 | 63.29 | 63.34 | 16,203 | -0.04(-0.06%) |
Dec 26, 2019 | 63.20 | 63.51 | 63.20 | 63.38 | 4,980 | +0.30(+0.47%) |
Dec 24, 2019 | 63.05 | 63.14 | 62.94 | 63.08 | 2,501 | +0.05(+0.08%) |
Dec 23, 2019 | 63.23 | 63.30 | 62.99 | 63.03 | 5,156 | -0.06(-0.10%) |
Dec 20, 2019 | 63.47 | 63.47 | 63.09 | 63.09 | 6,416 | -0.17(-0.26%) |
Dec 19, 2019 | 62.77 | 63.26 | 62.77 | 63.26 | 47,150 | +0.40(+0.64%) |
Dec 18, 2019 | 63.63 | 63.63 | 62.83 | 62.85 | 17,524 | -0.49(-0.77%) |
Dec 17, 2019 | 63.17 | 63.44 | 63.17 | 63.34 | 11,643 | +0.27(+0.42%) |
Dec 16, 2019 | 63.23 | 63.50 | 63.01 | 63.07 | 25,866 | +0.30(+0.48%) |
Dec 13, 2019 | 62.97 | 63.23 | 62.63 | 62.77 | 13,531 | -0.24(-0.38%) |
Dec 12, 2019 | 62.26 | 63.21 | 62.26 | 63.01 | 16,934 | +0.74(+1.19%) |
Dec 11, 2019 | 62.44 | 62.50 | 62.25 | 62.27 | 12,556 | -0.09(-0.15%) |
Dec 10, 2019 | 62.48 | 62.54 | 62.31 | 62.36 | 18,506 | -0.10(-0.16%) |
Dec 09, 2019 | 62.77 | 62.77 | 62.44 | 62.46 | 11,930 | -0.49(-0.77%) |
Dec 06, 2019 | 62.76 | 63.15 | 62.76 | 62.95 | 30,336 | +0.62(+1.00%) |
Dec 05, 2019 | 62.42 | 62.56 | 62.11 | 62.32 | 19,543 | +0.06(+0.10%) |
Dec 04, 2019 | 61.83 | 62.38 | 61.83 | 62.26 | 12,023 | +0.59(+0.95%) |
Dec 03, 2019 | 61.76 | 61.77 | 61.27 | 61.67 | 24,760 | -0.60(-0.96%) |
Dec 02, 2019 | 62.74 | 62.74 | 62.27 | 62.27 | 34,769 | -0.37(-0.60%) |
Nov 29, 2019 | 62.63 | 62.85 | 62.52 | 62.64 | 1,964 | -0.09(-0.15%) |
Nov 27, 2019 | 62.95 | 62.97 | 62.54 | 62.74 | 15,386 | -0.08(-0.13%) |
Nov 26, 2019 | 63.07 | 63.07 | 62.61 | 62.82 | 23,724 | -0.21(-0.33%) |
Nov 25, 2019 | 62.33 | 63.07 | 62.33 | 63.03 | 38,279 | +0.86(+1.39%) |
Nov 22, 2019 | 61.81 | 62.20 | 61.80 | 62.17 | 29,790 | +0.40(+0.65%) |
Nov 21, 2019 | 62.59 | 62.59 | 61.76 | 61.77 | 77,803 | +0.01(+0.02%) |
Nov 20, 2019 | 61.28 | 61.80 | 61.28 | 61.76 | 46,825 | +0.10(+0.16%) |
Nov 19, 2019 | 61.31 | 61.74 | 61.27 | 61.65 | 16,391 | +0.40(+0.66%) |
Nov 18, 2019 | 60.99 | 61.27 | 60.92 | 61.25 | 25,879 | +0.09(+0.15%) |
Nov 15, 2019 | 61.15 | 61.24 | 61.03 | 61.16 | 21,497 | +0.33(+0.54%) |
Nov 14, 2019 | 60.43 | 60.84 | 60.42 | 60.83 | 11,257 | +0.32(+0.53%) |
Nov 13, 2019 | 60.33 | 60.65 | 60.33 | 60.51 | 10,570 | -0.05(-0.08%) |
Nov 12, 2019 | 60.23 | 60.61 | 60.19 | 60.55 | 32,797 | +0.32(+0.53%) |
Nov 11, 2019 | 60.10 | 60.44 | 60.10 | 60.23 | 7,553 | -0.06(-0.11%) |
Nov 08, 2019 | 60.36 | 60.45 | 60.19 | 60.30 | 6,547 | -0.02(-0.03%) |
Nov 07, 2019 | 60.22 | 60.55 | 60.22 | 60.32 | 17,574 | +0.49(+0.81%) |
Nov 06, 2019 | 59.69 | 59.90 | 59.54 | 59.83 | 23,249 | +0.07(+0.12%) |
Nov 05, 2019 | 59.94 | 60.12 | 59.62 | 59.76 | 14,669 | -0.04(-0.06%) |
Nov 04, 2019 | 59.76 | 60.00 | 59.61 | 59.79 | 57,148 | +0.32(+0.54%) |
Nov 01, 2019 | 59.42 | 59.60 | 59.33 | 59.47 | 33,501 | +0.42(+0.71%) |
Oct 31, 2019 | 59.18 | 59.18 | 58.74 | 59.05 | 7,579 | -0.30(-0.50%) |
Oct 30, 2019 | 59.18 | 59.48 | 58.88 | 59.35 | 19,041 | +0.38(+0.64%) |
Oct 29, 2019 | 58.84 | 59.24 | 58.84 | 58.97 | 23,470 | +0.00(+0.00%) |
Oct 28, 2019 | 58.66 | 59.03 | 58.66 | 58.97 | 15,140 | +0.62(+1.07%) |
Oct 25, 2019 | 58.37 | 58.49 | 58.29 | 58.35 | 18,332 | -0.01(-0.02%) |
Oct 24, 2019 | 58.42 | 58.42 | 58.11 | 58.36 | 13,337 | +0.10(+0.17%) |
Oct 23, 2019 | 58.07 | 58.27 | 57.91 | 58.26 | 11,037 | +0.28(+0.49%) |
Oct 22, 2019 | 58.52 | 58.56 | 57.95 | 57.97 | 13,501 | -0.37(-0.64%) |
Oct 21, 2019 | 58.54 | 58.54 | 58.29 | 58.35 | 13,606 | +0.06(+0.11%) |
Oct 18, 2019 | 58.01 | 58.41 | 58.01 | 58.28 | 16,586 | +0.27(+0.47%) |
Oct 17, 2019 | 58.12 | 58.12 | 57.91 | 58.01 | 18,459 | +0.34(+0.58%) |
Oct 16, 2019 | 57.79 | 57.81 | 57.54 | 57.67 | 10,999 | -0.28(-0.48%) |
Oct 15, 2019 | 57.50 | 58.17 | 57.42 | 57.95 | 72,230 | +0.53(+0.93%) |
Oct 14, 2019 | 57.16 | 57.55 | 57.16 | 57.42 | 442,337 | +0.08(+0.14%) |
Oct 11, 2019 | 57.65 | 57.80 | 57.34 | 57.34 | 48,669 | +0.51(+0.90%) |
Oct 10, 2019 | 56.33 | 57.03 | 56.33 | 56.83 | 401,917 | +0.67(+1.19%) |
Oct 09, 2019 | 55.99 | 56.35 | 55.99 | 56.16 | 16,513 | +0.48(+0.86%) |
Oct 08, 2019 | 55.91 | 56.07 | 55.58 | 55.68 | 20,955 | -0.71(-1.27%) |
Oct 07, 2019 | 56.39 | 56.67 | 56.25 | 56.39 | 18,855 | -0.13(-0.23%) |
Oct 04, 2019 | 55.58 | 56.52 | 55.54 | 56.52 | 34,483 | +1.22(+2.20%) |
Oct 03, 2019 | 55.33 | 55.42 | 54.72 | 55.30 | 52,893 | +0.07(+0.13%) |
Oct 02, 2019 | 56.21 | 56.21 | 55.19 | 55.23 | 38,850 | -1.33(-2.35%) |