Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.29 | 60.55 | 60.08 | 60.34 | 41,841 | +0.18(+0.30%) |
Dec 30, 2019 | 60.73 | 60.76 | 60.10 | 60.16 | 45,647 | -0.42(-0.69%) |
Dec 27, 2019 | 60.67 | 60.89 | 60.56 | 60.58 | 28,779 | +0.17(+0.28%) |
Dec 26, 2019 | 60.28 | 60.68 | 60.21 | 60.41 | 30,938 | +0.23(+0.38%) |
Dec 24, 2019 | 60.13 | 60.61 | 60.13 | 60.19 | 29,222 | -0.06(-0.11%) |
Dec 23, 2019 | 60.24 | 60.42 | 60.14 | 60.25 | 81,454 | +0.28(+0.47%) |
Dec 20, 2019 | 60.12 | 60.39 | 59.94 | 59.97 | 31,989 | -0.10(-0.17%) |
Dec 19, 2019 | 60.06 | 60.16 | 59.87 | 60.07 | 17,460 | +0.07(+0.12%) |
Dec 18, 2019 | 60.08 | 60.22 | 59.93 | 60.00 | 15,248 | -0.13(-0.22%) |
Dec 17, 2019 | 60.10 | 60.39 | 60.05 | 60.13 | 25,053 | -0.27(-0.45%) |
Dec 16, 2019 | 60.38 | 60.68 | 60.09 | 60.40 | 32,310 | +0.72(+1.21%) |
Dec 13, 2019 | 59.73 | 59.86 | 59.49 | 59.68 | 13,454 | +0.27(+0.45%) |
Dec 12, 2019 | 59.12 | 59.64 | 59.12 | 59.41 | 14,587 | +0.33(+0.55%) |
Dec 11, 2019 | 58.92 | 59.22 | 58.81 | 59.08 | 10,327 | +0.15(+0.25%) |
Dec 10, 2019 | 58.86 | 59.04 | 58.67 | 58.94 | 8,394 | -0.10(-0.16%) |
Dec 09, 2019 | 59.02 | 59.20 | 58.85 | 59.03 | 9,505 | -0.03(-0.05%) |
Dec 06, 2019 | 59.19 | 59.22 | 58.91 | 59.06 | 10,875 | +0.26(+0.44%) |
Dec 05, 2019 | 58.83 | 58.94 | 58.50 | 58.81 | 13,404 | +0.11(+0.19%) |
Dec 04, 2019 | 58.61 | 58.81 | 58.61 | 58.69 | 8,050 | +0.49(+0.84%) |
Dec 03, 2019 | 57.95 | 58.28 | 57.95 | 58.20 | 12,895 | -0.31(-0.53%) |
Dec 02, 2019 | 58.66 | 58.66 | 58.28 | 58.52 | 19,261 | -0.26(-0.45%) |
Nov 29, 2019 | 58.82 | 59.01 | 58.70 | 58.78 | 11,212 | -0.38(-0.64%) |
Nov 27, 2019 | 59.10 | 59.22 | 58.98 | 59.16 | 16,145 | +0.29(+0.50%) |
Nov 26, 2019 | 58.86 | 59.10 | 58.86 | 58.86 | 21,567 | -0.10(-0.16%) |
Nov 25, 2019 | 59.05 | 59.05 | 58.69 | 58.96 | 14,621 | +0.50(+0.85%) |
Nov 22, 2019 | 58.48 | 58.57 | 58.41 | 58.46 | 18,163 | +0.06(+0.10%) |
Nov 21, 2019 | 58.44 | 58.68 | 58.29 | 58.40 | 10,024 | -0.03(-0.05%) |
Nov 20, 2019 | 58.53 | 58.67 | 58.40 | 58.44 | 28,475 | -0.42(-0.72%) |
Nov 19, 2019 | 59.06 | 59.11 | 58.75 | 58.86 | 22,276 | -0.05(-0.08%) |
Nov 18, 2019 | 58.69 | 59.00 | 58.66 | 58.91 | 19,516 | +0.18(+0.30%) |
Nov 15, 2019 | 58.49 | 58.82 | 58.40 | 58.73 | 22,648 | +0.33(+0.57%) |
Nov 14, 2019 | 58.23 | 58.52 | 58.09 | 58.40 | 28,305 | -0.11(-0.19%) |
Nov 13, 2019 | 58.47 | 58.73 | 58.34 | 58.51 | 17,087 | -0.12(-0.21%) |
Nov 12, 2019 | 58.52 | 58.86 | 58.48 | 58.63 | 103,707 | -0.08(-0.14%) |
Nov 11, 2019 | 58.52 | 58.87 | 58.42 | 58.71 | 14,748 | -0.06(-0.10%) |
Nov 08, 2019 | 58.65 | 58.82 | 58.51 | 58.77 | 15,585 | -0.12(-0.20%) |
Nov 07, 2019 | 59.00 | 59.08 | 58.73 | 58.89 | 18,415 | +0.09(+0.15%) |
Nov 06, 2019 | 58.73 | 58.89 | 58.61 | 58.80 | 21,931 | +0.11(+0.18%) |
Nov 05, 2019 | 58.81 | 58.99 | 58.61 | 58.69 | 15,956 | -0.25(-0.43%) |
Nov 04, 2019 | 59.03 | 59.08 | 58.73 | 58.94 | 58,091 | +0.12(+0.20%) |
Nov 01, 2019 | 58.62 | 58.87 | 58.51 | 58.83 | 22,760 | +0.61(+1.05%) |
Oct 31, 2019 | 58.11 | 58.26 | 58.00 | 58.21 | 49,729 | -0.17(-0.29%) |
Oct 30, 2019 | 57.98 | 58.38 | 57.82 | 58.38 | 20,942 | +0.49(+0.84%) |
Oct 29, 2019 | 57.78 | 58.00 | 57.75 | 57.90 | 34,889 | -0.01(-0.03%) |
Oct 28, 2019 | 57.92 | 57.99 | 57.84 | 57.91 | 11,592 | +0.18(+0.32%) |
Oct 25, 2019 | 57.59 | 57.78 | 57.54 | 57.73 | 11,212 | +0.05(+0.09%) |
Oct 24, 2019 | 57.77 | 57.77 | 57.57 | 57.68 | 10,967 | +0.09(+0.15%) |
Oct 23, 2019 | 57.45 | 57.60 | 57.30 | 57.59 | 32,647 | +0.29(+0.51%) |
Oct 22, 2019 | 57.53 | 57.55 | 57.25 | 57.29 | 29,454 | -0.13(-0.23%) |
Oct 21, 2019 | 57.52 | 57.57 | 57.29 | 57.43 | 8,424 | +0.30(+0.53%) |
Oct 18, 2019 | 57.09 | 57.19 | 56.87 | 57.12 | 22,873 | -0.07(-0.12%) |
Oct 17, 2019 | 57.18 | 57.41 | 57.12 | 57.19 | 10,245 | +0.12(+0.21%) |
Oct 16, 2019 | 57.03 | 57.29 | 57.03 | 57.07 | 26,867 | -0.01(-0.02%) |
Oct 15, 2019 | 56.86 | 57.15 | 56.72 | 57.08 | 43,934 | +0.64(+1.14%) |
Oct 14, 2019 | 56.47 | 56.56 | 56.38 | 56.44 | 15,443 | -0.41(-0.72%) |
Oct 11, 2019 | 56.68 | 56.99 | 56.57 | 56.85 | 34,645 | +1.11(+1.98%) |
Oct 10, 2019 | 55.46 | 55.95 | 55.46 | 55.74 | 33,035 | +0.29(+0.52%) |
Oct 09, 2019 | 55.54 | 55.62 | 55.39 | 55.46 | 46,806 | +0.35(+0.63%) |
Oct 08, 2019 | 55.39 | 55.48 | 55.10 | 55.11 | 39,643 | -0.50(-0.90%) |
Oct 07, 2019 | 55.56 | 55.92 | 55.56 | 55.61 | 25,211 | -0.01(-0.01%) |
Oct 04, 2019 | 55.30 | 55.63 | 55.27 | 55.62 | 194,196 | +0.44(+0.80%) |
Oct 03, 2019 | 54.90 | 55.25 | 54.84 | 55.17 | 14,512 | +0.30(+0.55%) |
Oct 02, 2019 | 55.19 | 55.43 | 54.73 | 54.87 | 27,731 | -0.91(-1.64%) |