Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.51 | 56.03 | 55.51 | 55.55 | 584,777 | -0.12(-0.22%) |
Dec 30, 2019 | 56.36 | 56.36 | 55.62 | 55.67 | 379,710 | -0.62(-1.10%) |
Dec 27, 2019 | 56.57 | 56.64 | 56.11 | 56.29 | 259,673 | +0.07(+0.13%) |
Dec 26, 2019 | 56.79 | 57.17 | 56.02 | 56.22 | 238,323 | -0.53(-0.93%) |
Dec 24, 2019 | 57.20 | 57.20 | 56.53 | 56.75 | 339,032 | -0.22(-0.39%) |
Dec 23, 2019 | 57.03 | 57.22 | 56.39 | 56.97 | 484,361 | -0.06(-0.10%) |
Dec 20, 2019 | 56.39 | 57.25 | 56.38 | 57.02 | 2,461,333 | +1.04(+1.85%) |
Dec 19, 2019 | 55.11 | 56.26 | 54.88 | 55.99 | 2,092,489 | +0.85(+1.55%) |
Dec 18, 2019 | 55.38 | 55.59 | 55.11 | 55.13 | 1,244,246 | -0.12(-0.22%) |
Dec 17, 2019 | 55.57 | 55.75 | 55.18 | 55.26 | 890,947 | -0.40(-0.72%) |
Dec 16, 2019 | 55.81 | 56.07 | 55.48 | 55.65 | 778,998 | +0.36(+0.65%) |
Dec 13, 2019 | 56.29 | 56.63 | 55.23 | 55.29 | 563,290 | -1.06(-1.87%) |
Dec 12, 2019 | 54.97 | 56.45 | 54.52 | 56.35 | 782,478 | +1.44(+2.63%) |
Dec 11, 2019 | 55.44 | 55.50 | 54.36 | 54.90 | 685,861 | -0.13(-0.24%) |
Dec 10, 2019 | 54.79 | 55.08 | 53.88 | 55.03 | 728,124 | +0.19(+0.34%) |
Dec 09, 2019 | 55.06 | 55.27 | 54.59 | 54.85 | 837,194 | -0.52(-0.94%) |
Dec 06, 2019 | 55.39 | 55.86 | 55.13 | 55.37 | 761,743 | +0.78(+1.43%) |
Dec 05, 2019 | 54.45 | 54.79 | 53.88 | 54.59 | 822,522 | +0.27(+0.49%) |
Dec 04, 2019 | 53.86 | 55.03 | 53.86 | 54.32 | 812,164 | +0.74(+1.38%) |
Dec 03, 2019 | 53.10 | 53.64 | 52.61 | 53.58 | 646,177 | -0.23(-0.43%) |
Dec 02, 2019 | 54.57 | 55.04 | 53.74 | 53.81 | 752,792 | -0.62(-1.14%) |
Nov 29, 2019 | 54.86 | 54.99 | 54.36 | 54.43 | 328,127 | -0.53(-0.96%) |
Nov 27, 2019 | 55.17 | 55.18 | 54.70 | 54.96 | 550,118 | +0.14(+0.25%) |
Nov 26, 2019 | 54.93 | 55.27 | 54.40 | 54.82 | 710,429 | -0.16(-0.29%) |
Nov 25, 2019 | 54.03 | 55.32 | 53.92 | 54.98 | 1,200,289 | +1.57(+2.93%) |
Nov 22, 2019 | 53.76 | 53.91 | 53.38 | 53.41 | 720,606 | -0.06(-0.10%) |
Nov 21, 2019 | 53.22 | 53.58 | 52.76 | 53.47 | 1,220,219 | +0.35(+0.66%) |
Nov 20, 2019 | 53.50 | 54.03 | 52.92 | 53.12 | 1,199,753 | -0.75(-1.39%) |
Nov 19, 2019 | 54.63 | 54.87 | 53.66 | 53.87 | 734,915 | -0.69(-1.26%) |
Nov 18, 2019 | 54.45 | 54.59 | 53.71 | 54.55 | 797,222 | -0.09(-0.17%) |
Nov 15, 2019 | 54.76 | 55.22 | 54.30 | 54.64 | 1,578,361 | +0.30(+0.54%) |
Nov 14, 2019 | 54.47 | 55.12 | 54.12 | 54.35 | 860,798 | -0.33(-0.61%) |
Nov 13, 2019 | 54.91 | 55.40 | 54.63 | 54.68 | 666,839 | -0.57(-1.04%) |
Nov 12, 2019 | 55.81 | 56.08 | 55.23 | 55.25 | 894,771 | -0.50(-0.89%) |
Nov 11, 2019 | 55.73 | 56.24 | 55.51 | 55.75 | 463,302 | -0.37(-0.66%) |
Nov 08, 2019 | 55.95 | 56.59 | 55.93 | 56.12 | 553,114 | -0.06(-0.11%) |
Nov 07, 2019 | 56.60 | 57.40 | 55.97 | 56.18 | 830,704 | +0.18(+0.31%) |
Nov 06, 2019 | 55.81 | 56.28 | 55.51 | 56.01 | 1,022,271 | +0.22(+0.40%) |
Nov 05, 2019 | 55.66 | 57.19 | 55.43 | 55.79 | 1,174,624 | +0.44(+0.80%) |
Nov 04, 2019 | 54.88 | 55.86 | 54.19 | 55.34 | 1,724,409 | +1.11(+2.04%) |
Nov 01, 2019 | 54.11 | 54.39 | 53.66 | 54.24 | 1,079,235 | +0.52(+0.96%) |
Oct 31, 2019 | 54.21 | 54.52 | 53.20 | 53.72 | 1,401,433 | -0.72(-1.32%) |
Oct 30, 2019 | 54.95 | 54.95 | 53.98 | 54.44 | 937,424 | -0.45(-0.82%) |
Oct 29, 2019 | 55.07 | 55.32 | 54.72 | 54.89 | 1,246,635 | -0.52(-0.93%) |
Oct 28, 2019 | 54.65 | 55.92 | 54.62 | 55.41 | 1,193,014 | +1.12(+2.06%) |
Oct 25, 2019 | 53.91 | 55.48 | 53.87 | 54.29 | 2,196,089 | +0.42(+0.79%) |
Oct 24, 2019 | 53.85 | 54.58 | 51.53 | 53.87 | 1,658,260 | +0.79(+1.49%) |
Oct 23, 2019 | 52.14 | 53.17 | 51.25 | 53.08 | 1,476,375 | +0.85(+1.62%) |
Oct 22, 2019 | 51.07 | 52.50 | 50.85 | 52.23 | 1,435,619 | +1.74(+3.45%) |
Oct 21, 2019 | 51.05 | 51.58 | 50.44 | 50.48 | 1,050,639 | -0.05(-0.09%) |
Oct 18, 2019 | 49.49 | 50.79 | 49.24 | 50.53 | 1,117,287 | +0.96(+1.94%) |
Oct 17, 2019 | 50.03 | 50.25 | 49.28 | 49.57 | 1,555,108 | -1.57(-3.07%) |
Oct 16, 2019 | 50.44 | 51.18 | 50.42 | 51.14 | 790,110 | +0.41(+0.80%) |
Oct 15, 2019 | 49.61 | 50.81 | 49.26 | 50.73 | 819,741 | +1.24(+2.50%) |
Oct 14, 2019 | 49.04 | 49.75 | 48.60 | 49.50 | 528,502 | +0.22(+0.45%) |
Oct 11, 2019 | 48.56 | 49.61 | 48.56 | 49.28 | 750,098 | +1.49(+3.13%) |
Oct 10, 2019 | 47.61 | 48.43 | 47.38 | 47.78 | 421,126 | +0.49(+1.03%) |
Oct 09, 2019 | 47.19 | 47.60 | 46.93 | 47.29 | 564,243 | +0.62(+1.32%) |
Oct 08, 2019 | 46.76 | 47.26 | 46.38 | 46.67 | 587,614 | -0.53(-1.13%) |
Oct 07, 2019 | 47.36 | 47.64 | 46.78 | 47.21 | 436,456 | -0.25(-0.52%) |
Oct 04, 2019 | 46.94 | 47.49 | 46.74 | 47.46 | 365,346 | +0.57(+1.22%) |
Oct 03, 2019 | 46.27 | 46.95 | 45.53 | 46.89 | 695,927 | +0.42(+0.89%) |
Oct 02, 2019 | 47.15 | 47.22 | 46.12 | 46.47 | 709,449 | -1.03(-2.17%) |