Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.21 | 60.84 | 60.08 | 60.66 | 554,263 | +0.34(+0.57%) |
Dec 30, 2019 | 60.77 | 60.79 | 60.28 | 60.31 | 373,779 | -0.43(-0.71%) |
Dec 27, 2019 | 60.99 | 61.02 | 60.63 | 60.74 | 483,947 | -0.05(-0.08%) |
Dec 26, 2019 | 60.77 | 60.85 | 60.44 | 60.79 | 583,585 | +0.00(+0.00%) |
Dec 24, 2019 | 60.62 | 61.03 | 60.26 | 60.79 | 282,982 | +0.24(+0.40%) |
Dec 23, 2019 | 60.67 | 60.85 | 60.31 | 60.55 | 814,783 | +0.00(+0.00%) |
Dec 20, 2019 | 61.04 | 61.12 | 60.29 | 60.55 | 2,241,424 | -0.44(-0.72%) |
Dec 19, 2019 | 61.01 | 61.18 | 60.46 | 60.99 | 1,361,179 | -0.23(-0.38%) |
Dec 18, 2019 | 60.99 | 61.28 | 60.34 | 61.22 | 1,610,196 | +0.65(+1.08%) |
Dec 17, 2019 | 60.30 | 60.90 | 60.23 | 60.57 | 1,493,287 | -0.17(-0.28%) |
Dec 16, 2019 | 60.34 | 61.04 | 60.31 | 60.73 | 900,705 | +0.58(+0.96%) |
Dec 13, 2019 | 61.15 | 61.27 | 59.94 | 60.16 | 759,737 | -0.99(-1.61%) |
Dec 12, 2019 | 60.40 | 61.40 | 60.37 | 61.14 | 822,406 | +0.50(+0.83%) |
Dec 11, 2019 | 60.50 | 60.74 | 60.30 | 60.64 | 1,323,347 | +0.02(+0.03%) |
Dec 10, 2019 | 60.78 | 60.97 | 60.38 | 60.62 | 943,960 | +0.02(+0.03%) |
Dec 09, 2019 | 61.55 | 61.81 | 60.58 | 60.60 | 957,758 | -1.31(-2.12%) |
Dec 06, 2019 | 62.91 | 63.23 | 61.57 | 61.92 | 1,085,553 | +0.34(+0.54%) |
Dec 05, 2019 | 61.10 | 61.71 | 60.86 | 61.58 | 1,044,782 | +0.63(+1.04%) |
Dec 04, 2019 | 59.99 | 62.08 | 59.73 | 60.95 | 3,204,419 | -0.41(-0.67%) |
Dec 03, 2019 | 61.17 | 61.68 | 60.75 | 61.36 | 1,292,967 | -0.44(-0.71%) |
Dec 02, 2019 | 62.54 | 62.87 | 61.70 | 61.80 | 1,171,282 | -0.67(-1.07%) |
Nov 29, 2019 | 63.14 | 63.31 | 62.35 | 62.47 | 460,007 | -0.79(-1.25%) |
Nov 27, 2019 | 63.75 | 64.01 | 62.63 | 63.26 | 908,850 | -0.55(-0.86%) |
Nov 26, 2019 | 62.71 | 64.00 | 62.30 | 63.81 | 2,123,982 | +1.74(+2.81%) |
Nov 25, 2019 | 62.58 | 63.05 | 62.05 | 62.07 | 966,465 | -0.59(-0.94%) |
Nov 22, 2019 | 62.41 | 63.07 | 62.33 | 62.65 | 918,405 | +0.36(+0.58%) |
Nov 21, 2019 | 63.08 | 63.30 | 62.14 | 62.29 | 847,518 | -0.31(-0.49%) |
Nov 20, 2019 | 61.67 | 62.98 | 61.67 | 62.60 | 1,370,288 | +0.68(+1.10%) |
Nov 19, 2019 | 62.64 | 62.97 | 61.81 | 61.92 | 1,315,389 | -0.67(-1.07%) |
Nov 18, 2019 | 62.05 | 62.67 | 61.76 | 62.59 | 1,880,631 | +1.89(+3.12%) |
Nov 15, 2019 | 60.81 | 60.84 | 60.39 | 60.70 | 1,111,426 | +0.22(+0.37%) |
Nov 14, 2019 | 60.00 | 60.60 | 59.84 | 60.47 | 1,354,456 | -0.06(-0.09%) |
Nov 13, 2019 | 59.78 | 60.65 | 59.47 | 60.53 | 1,167,450 | +0.43(+0.71%) |
Nov 12, 2019 | 59.26 | 60.19 | 59.11 | 60.10 | 1,635,392 | +1.14(+1.93%) |
Nov 11, 2019 | 58.09 | 59.05 | 57.96 | 58.96 | 1,073,021 | +0.66(+1.13%) |
Nov 08, 2019 | 58.29 | 58.46 | 57.99 | 58.30 | 488,563 | +0.06(+0.10%) |
Nov 07, 2019 | 59.24 | 59.51 | 58.11 | 58.25 | 978,570 | -0.68(-1.15%) |
Nov 06, 2019 | 58.87 | 59.03 | 57.90 | 58.93 | 788,501 | +0.07(+0.11%) |
Nov 05, 2019 | 59.30 | 59.53 | 58.71 | 58.86 | 2,380,093 | -0.26(-0.44%) |
Nov 04, 2019 | 58.82 | 59.29 | 58.36 | 59.12 | 1,611,855 | +0.95(+1.63%) |
Nov 01, 2019 | 57.60 | 58.19 | 57.60 | 58.17 | 931,180 | +1.09(+1.91%) |
Oct 31, 2019 | 56.97 | 57.19 | 56.38 | 57.08 | 1,263,266 | +0.03(+0.05%) |
Oct 30, 2019 | 57.64 | 57.76 | 56.34 | 57.05 | 1,400,843 | -0.76(-1.32%) |
Oct 29, 2019 | 59.23 | 59.23 | 57.78 | 57.82 | 1,220,999 | -0.88(-1.49%) |
Oct 28, 2019 | 58.64 | 59.61 | 58.52 | 58.69 | 2,342,792 | +0.31(+0.53%) |
Oct 25, 2019 | 57.72 | 59.54 | 57.51 | 58.39 | 1,885,870 | +0.92(+1.60%) |
Oct 24, 2019 | 57.01 | 57.97 | 57.01 | 57.46 | 1,964,805 | +0.20(+0.34%) |
Oct 23, 2019 | 60.16 | 60.75 | 56.44 | 57.27 | 4,637,808 | -1.76(-2.98%) |
Oct 22, 2019 | 60.36 | 60.37 | 58.61 | 59.03 | 2,998,245 | -0.06(-0.09%) |
Oct 21, 2019 | 58.80 | 59.22 | 58.34 | 59.09 | 1,535,260 | +0.45(+0.76%) |
Oct 18, 2019 | 58.29 | 58.79 | 58.04 | 58.64 | 1,186,036 | +0.18(+0.30%) |
Oct 17, 2019 | 58.50 | 58.77 | 58.17 | 58.46 | 1,144,147 | +0.17(+0.29%) |
Oct 16, 2019 | 58.32 | 58.68 | 58.09 | 58.29 | 1,691,820 | -0.34(-0.57%) |
Oct 15, 2019 | 58.03 | 58.95 | 57.51 | 58.63 | 1,951,963 | +1.84(+3.23%) |
Oct 14, 2019 | 56.44 | 57.26 | 56.34 | 56.79 | 1,381,716 | -0.45(-0.78%) |
Oct 11, 2019 | 57.74 | 58.58 | 57.23 | 57.24 | 1,295,429 | +0.76(+1.35%) |
Oct 10, 2019 | 56.61 | 57.32 | 56.16 | 56.48 | 937,371 | +0.14(+0.25%) |
Oct 09, 2019 | 55.73 | 56.50 | 55.48 | 56.34 | 1,674,450 | +1.25(+2.27%) |
Oct 08, 2019 | 55.84 | 55.90 | 54.99 | 55.09 | 909,863 | -1.25(-2.22%) |
Oct 07, 2019 | 56.34 | 56.60 | 55.97 | 56.34 | 1,406,966 | -0.29(-0.51%) |
Oct 04, 2019 | 56.34 | 56.73 | 55.83 | 56.63 | 918,182 | +0.37(+0.66%) |
Oct 03, 2019 | 56.14 | 56.34 | 55.43 | 56.25 | 1,356,128 | +0.12(+0.21%) |
Oct 02, 2019 | 56.84 | 56.84 | 55.53 | 56.13 | 2,169,498 | -1.08(-1.88%) |