Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.52 | 62.80 | 62.47 | 62.78 | 17,678 | +0.27(+0.42%) |
Dec 30, 2019 | 62.81 | 62.86 | 62.44 | 62.51 | 11,310 | -0.52(-0.83%) |
Dec 27, 2019 | 63.46 | 63.46 | 63.04 | 63.04 | 3,232 | -0.13(-0.21%) |
Dec 26, 2019 | 63.11 | 63.17 | 63.11 | 63.17 | 1,252 | +0.30(+0.47%) |
Dec 24, 2019 | 62.82 | 62.87 | 62.82 | 62.87 | 606 | +0.01(+0.02%) |
Dec 23, 2019 | 62.77 | 62.89 | 62.77 | 62.86 | 3,192 | +0.09(+0.14%) |
Dec 20, 2019 | 62.54 | 62.77 | 62.54 | 62.77 | 2,222 | +0.34(+0.54%) |
Dec 19, 2019 | 62.24 | 62.51 | 62.24 | 62.43 | 1,780 | +0.42(+0.67%) |
Dec 18, 2019 | 62.05 | 62.37 | 62.02 | 62.02 | 1,766 | +0.15(+0.25%) |
Dec 17, 2019 | 61.69 | 61.88 | 61.67 | 61.86 | 3,324 | +0.16(+0.26%) |
Dec 16, 2019 | 61.54 | 62.02 | 61.54 | 61.70 | 2,241 | +0.22(+0.35%) |
Dec 13, 2019 | 61.52 | 61.52 | 61.42 | 61.48 | 1,313 | +0.16(+0.25%) |
Dec 12, 2019 | 61.13 | 61.35 | 61.13 | 61.33 | 1,619 | +0.51(+0.84%) |
Dec 11, 2019 | 60.81 | 60.87 | 60.74 | 60.81 | 2,435 | +0.26(+0.42%) |
Dec 10, 2019 | 64.61 | 64.61 | 60.56 | 60.56 | 2,139 | +0.03(+0.05%) |
Dec 09, 2019 | 61.14 | 61.14 | 60.53 | 60.53 | 2,624 | -0.03(-0.05%) |
Dec 06, 2019 | 60.40 | 60.61 | 60.40 | 60.56 | 2,828 | +0.46(+0.76%) |
Dec 05, 2019 | 60.05 | 60.10 | 59.85 | 60.10 | 911 | +0.13(+0.21%) |
Dec 04, 2019 | 59.93 | 60.32 | 59.93 | 59.98 | 2,479 | +0.35(+0.59%) |
Dec 03, 2019 | 58.90 | 59.63 | 58.90 | 59.63 | 1,805 | -0.16(-0.26%) |
Dec 02, 2019 | 60.32 | 60.32 | 59.56 | 59.78 | 4,919 | -0.53(-0.88%) |
Nov 29, 2019 | 60.32 | 60.32 | 60.32 | 60.32 | 101 | -0.08(-0.13%) |
Nov 27, 2019 | 60.17 | 60.39 | 60.17 | 60.39 | 3,839 | +0.31(+0.52%) |
Nov 26, 2019 | 60.00 | 60.10 | 59.99 | 60.08 | 5,966 | -0.18(-0.30%) |
Nov 25, 2019 | 59.93 | 60.26 | 59.90 | 60.26 | 4,660 | +0.70(+1.18%) |
Nov 22, 2019 | 59.44 | 59.60 | 59.44 | 59.55 | 1,919 | +0.17(+0.28%) |
Nov 21, 2019 | 59.32 | 59.51 | 59.17 | 59.39 | 7,220 | +0.08(+0.13%) |
Nov 20, 2019 | 59.24 | 59.50 | 58.95 | 59.31 | 13,829 | -0.13(-0.22%) |
Nov 19, 2019 | 59.42 | 59.53 | 59.29 | 59.44 | 7,013 | +0.18(+0.30%) |
Nov 18, 2019 | 58.95 | 59.37 | 58.95 | 59.26 | 7,152 | +0.26(+0.45%) |
Nov 15, 2019 | 58.63 | 59.00 | 58.63 | 59.00 | 3,940 | +0.57(+0.97%) |
Nov 14, 2019 | 58.21 | 58.45 | 58.15 | 58.43 | 2,797 | +0.20(+0.34%) |
Nov 13, 2019 | 58.04 | 58.31 | 58.04 | 58.23 | 1,300 | -0.16(-0.27%) |
Nov 12, 2019 | 58.22 | 58.57 | 58.22 | 58.39 | 3,724 | +0.38(+0.66%) |
Nov 11, 2019 | 57.82 | 58.01 | 57.82 | 58.01 | 945 | -0.06(-0.10%) |
Nov 08, 2019 | 57.78 | 58.06 | 57.70 | 58.06 | 4,142 | +0.43(+0.75%) |
Nov 07, 2019 | 57.52 | 57.76 | 57.52 | 57.63 | 4,616 | +0.38(+0.67%) |
Nov 06, 2019 | 57.41 | 57.41 | 57.13 | 57.25 | 6,554 | -0.36(-0.62%) |
Nov 05, 2019 | 57.88 | 57.88 | 57.61 | 57.61 | 1,503 | -0.20(-0.34%) |
Nov 04, 2019 | 57.96 | 57.96 | 57.75 | 57.80 | 5,967 | +0.11(+0.19%) |
Nov 01, 2019 | 57.31 | 57.74 | 57.31 | 57.69 | 23,338 | +0.75(+1.32%) |
Oct 31, 2019 | 57.19 | 57.19 | 56.62 | 56.94 | 2,478 | -0.35(-0.61%) |
Oct 30, 2019 | 57.22 | 57.35 | 56.94 | 57.29 | 4,037 | +0.34(+0.59%) |
Oct 29, 2019 | 56.84 | 57.41 | 56.84 | 56.96 | 3,896 | -0.03(-0.06%) |
Oct 28, 2019 | 56.79 | 57.10 | 55.26 | 56.99 | 5,813 | +0.34(+0.60%) |
Oct 25, 2019 | 56.21 | 56.72 | 56.12 | 56.65 | 5,253 | +0.38(+0.68%) |
Oct 24, 2019 | 56.22 | 56.29 | 56.03 | 56.27 | 5,834 | +0.47(+0.84%) |
Oct 23, 2019 | 55.67 | 55.84 | 55.53 | 55.80 | 2,218 | +0.08(+0.14%) |
Oct 22, 2019 | 56.13 | 56.23 | 55.72 | 55.72 | 3,732 | -0.28(-0.51%) |
Oct 21, 2019 | 55.85 | 56.01 | 55.72 | 56.01 | 1,768 | +0.44(+0.79%) |
Oct 18, 2019 | 56.01 | 56.01 | 55.57 | 55.57 | 707 | -0.45(-0.81%) |
Oct 17, 2019 | 56.01 | 56.16 | 56.01 | 56.02 | 9,881 | +0.24(+0.43%) |
Oct 16, 2019 | 55.86 | 55.86 | 55.63 | 55.78 | 10,546 | -0.24(-0.42%) |
Oct 15, 2019 | 55.52 | 56.20 | 55.52 | 56.02 | 5,594 | +0.82(+1.49%) |
Oct 14, 2019 | 55.11 | 55.27 | 55.07 | 55.20 | 1,936 | -0.07(-0.12%) |
Oct 11, 2019 | 55.26 | 55.63 | 55.26 | 55.27 | 4,546 | +0.80(+1.47%) |
Oct 10, 2019 | 54.24 | 54.52 | 54.21 | 54.47 | 3,712 | -0.03(-0.05%) |
Oct 09, 2019 | 54.38 | 54.62 | 54.35 | 54.50 | 4,276 | +0.56(+1.04%) |
Oct 08, 2019 | 54.58 | 54.58 | 53.93 | 53.93 | 6,464 | -1.09(-1.98%) |
Oct 07, 2019 | 54.95 | 55.18 | 54.87 | 55.02 | 4,099 | -0.03(-0.06%) |
Oct 04, 2019 | 54.28 | 55.05 | 54.28 | 55.05 | 7,375 | +0.79(+1.46%) |
Oct 03, 2019 | 53.55 | 54.26 | 52.97 | 54.26 | 12,669 | +0.68(+1.26%) |
Oct 02, 2019 | 54.25 | 54.25 | 53.42 | 53.58 | 5,519 | -0.93(-1.71%) |