Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.10 | 57.86 | 57.10 | 57.61 | 781,576 | +0.25(+0.43%) |
Dec 30, 2019 | 56.86 | 57.52 | 56.70 | 57.36 | 750,322 | +0.40(+0.70%) |
Dec 27, 2019 | 57.31 | 57.34 | 56.86 | 56.96 | 1,071,736 | -0.06(-0.11%) |
Dec 26, 2019 | 57.02 | 57.13 | 56.76 | 57.03 | 623,664 | +0.28(+0.50%) |
Dec 24, 2019 | 56.80 | 56.89 | 56.61 | 56.74 | 199,943 | +0.05(+0.10%) |
Dec 23, 2019 | 56.85 | 56.89 | 56.40 | 56.69 | 597,213 | +0.05(+0.10%) |
Dec 20, 2019 | 56.89 | 57.00 | 56.43 | 56.63 | 1,487,188 | +0.12(+0.21%) |
Dec 19, 2019 | 56.19 | 56.60 | 55.79 | 56.51 | 816,563 | +0.41(+0.73%) |
Dec 18, 2019 | 56.50 | 56.69 | 56.01 | 56.10 | 1,673,394 | -0.47(-0.84%) |
Dec 17, 2019 | 56.39 | 56.83 | 56.28 | 56.58 | 983,721 | +0.13(+0.23%) |
Dec 16, 2019 | 56.75 | 57.47 | 56.36 | 56.45 | 2,350,343 | +0.22(+0.39%) |
Dec 13, 2019 | 56.30 | 56.95 | 55.89 | 56.23 | 1,500,233 | -0.32(-0.56%) |
Dec 12, 2019 | 55.43 | 56.62 | 55.21 | 56.55 | 998,958 | +1.00(+1.81%) |
Dec 11, 2019 | 54.63 | 55.61 | 54.52 | 55.55 | 1,091,836 | +0.89(+1.64%) |
Dec 10, 2019 | 54.64 | 55.21 | 54.53 | 54.65 | 1,596,468 | -0.11(-0.20%) |
Dec 09, 2019 | 54.08 | 54.84 | 53.99 | 54.76 | 1,523,290 | +0.51(+0.94%) |
Dec 06, 2019 | 53.84 | 54.43 | 53.48 | 54.25 | 1,128,518 | +0.99(+1.85%) |
Dec 05, 2019 | 52.93 | 53.39 | 52.93 | 53.27 | 1,324,053 | +0.68(+1.30%) |
Dec 04, 2019 | 52.62 | 53.54 | 52.48 | 52.58 | 1,305,964 | +0.26(+0.49%) |
Dec 03, 2019 | 52.19 | 52.50 | 51.81 | 52.33 | 1,516,660 | -0.51(-0.97%) |
Dec 02, 2019 | 53.19 | 53.54 | 52.59 | 52.84 | 788,616 | -0.26(-0.48%) |
Nov 29, 2019 | 53.46 | 53.49 | 53.00 | 53.09 | 255,300 | -0.36(-0.68%) |
Nov 27, 2019 | 53.67 | 53.70 | 53.20 | 53.46 | 845,484 | -0.10(-0.18%) |
Nov 26, 2019 | 53.02 | 53.58 | 52.91 | 53.56 | 949,212 | +0.69(+1.31%) |
Nov 25, 2019 | 52.86 | 53.16 | 52.70 | 52.87 | 740,083 | +0.14(+0.26%) |
Nov 22, 2019 | 52.32 | 52.94 | 52.29 | 52.73 | 824,876 | +0.11(+0.21%) |
Nov 21, 2019 | 52.99 | 53.25 | 52.27 | 52.62 | 859,953 | -0.39(-0.74%) |
Nov 20, 2019 | 53.19 | 53.49 | 52.58 | 53.01 | 959,961 | -0.37(-0.70%) |
Nov 19, 2019 | 53.29 | 53.63 | 53.05 | 53.38 | 878,566 | +0.39(+0.74%) |
Nov 18, 2019 | 52.42 | 53.02 | 51.91 | 52.99 | 753,619 | +0.19(+0.36%) |
Nov 15, 2019 | 52.76 | 53.04 | 52.54 | 52.80 | 1,016,110 | +0.35(+0.67%) |
Nov 14, 2019 | 52.07 | 52.55 | 52.07 | 52.45 | 1,235,919 | +0.34(+0.66%) |
Nov 13, 2019 | 51.88 | 52.25 | 51.76 | 52.10 | 726,300 | -0.09(-0.17%) |
Nov 12, 2019 | 52.76 | 52.76 | 52.02 | 52.19 | 1,118,613 | -0.45(-0.86%) |
Nov 11, 2019 | 52.06 | 52.76 | 51.96 | 52.65 | 776,775 | +0.07(+0.14%) |
Nov 08, 2019 | 52.63 | 52.94 | 52.42 | 52.57 | 881,547 | -0.15(-0.28%) |
Nov 07, 2019 | 53.21 | 53.53 | 52.40 | 52.72 | 970,746 | -0.12(-0.22%) |
Nov 06, 2019 | 52.68 | 52.88 | 52.29 | 52.84 | 1,073,405 | -0.01(-0.02%) |
Nov 05, 2019 | 53.19 | 53.30 | 52.70 | 52.85 | 1,190,791 | -0.05(-0.09%) |
Nov 04, 2019 | 53.21 | 53.54 | 52.64 | 52.89 | 1,450,892 | -0.38(-0.72%) |
Nov 01, 2019 | 52.47 | 53.42 | 51.97 | 53.27 | 1,075,402 | +1.31(+2.51%) |
Oct 31, 2019 | 52.54 | 52.80 | 51.59 | 51.97 | 814,607 | -0.77(-1.46%) |
Oct 30, 2019 | 53.19 | 53.21 | 52.17 | 52.74 | 694,669 | -0.58(-1.09%) |
Oct 29, 2019 | 53.50 | 54.13 | 52.90 | 53.32 | 956,825 | -0.39(-0.73%) |
Oct 28, 2019 | 53.13 | 53.98 | 53.13 | 53.71 | 700,491 | +1.15(+2.19%) |
Oct 25, 2019 | 52.48 | 52.71 | 51.93 | 52.56 | 998,036 | -0.15(-0.28%) |
Oct 24, 2019 | 51.97 | 53.65 | 51.78 | 52.70 | 1,663,807 | +1.99(+3.92%) |
Oct 23, 2019 | 50.81 | 50.89 | 50.26 | 50.71 | 1,417,310 | -0.05(-0.11%) |
Oct 22, 2019 | 50.85 | 51.08 | 50.19 | 50.77 | 1,349,568 | +0.01(+0.02%) |
Oct 21, 2019 | 50.58 | 51.15 | 50.32 | 50.76 | 1,036,470 | +0.77(+1.54%) |
Oct 18, 2019 | 49.21 | 50.52 | 48.94 | 49.99 | 1,265,730 | +0.57(+1.16%) |
Oct 17, 2019 | 49.71 | 50.22 | 49.34 | 49.42 | 742,554 | -0.10(-0.20%) |
Oct 16, 2019 | 49.98 | 50.36 | 49.38 | 49.52 | 1,593,081 | -0.80(-1.59%) |
Oct 15, 2019 | 49.64 | 50.62 | 49.63 | 50.31 | 1,261,633 | +0.94(+1.91%) |
Oct 14, 2019 | 48.91 | 49.58 | 48.91 | 49.37 | 1,016,736 | +0.05(+0.09%) |
Oct 11, 2019 | 49.22 | 49.82 | 49.16 | 49.33 | 1,343,426 | +1.20(+2.49%) |
Oct 10, 2019 | 47.36 | 48.25 | 47.36 | 48.13 | 686,636 | +0.63(+1.32%) |
Oct 09, 2019 | 48.36 | 48.61 | 47.47 | 47.50 | 1,261,495 | -0.35(-0.74%) |
Oct 08, 2019 | 48.45 | 48.56 | 47.85 | 47.86 | 1,693,860 | -1.15(-2.35%) |
Oct 07, 2019 | 48.75 | 49.26 | 48.53 | 49.01 | 1,196,497 | -0.07(-0.15%) |
Oct 04, 2019 | 48.09 | 49.16 | 47.96 | 49.08 | 947,010 | +1.21(+2.52%) |
Oct 03, 2019 | 48.58 | 49.06 | 47.27 | 47.87 | 1,527,837 | -0.97(-1.99%) |
Oct 02, 2019 | 48.55 | 49.60 | 48.15 | 48.84 | 1,867,997 | -0.15(-0.30%) |