Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.24 | 60.50 | 60.03 | 60.29 | 41,876 | +0.18(+0.30%) |
Dec 30, 2019 | 60.68 | 60.71 | 60.05 | 60.11 | 45,686 | -0.42(-0.69%) |
Dec 27, 2019 | 60.62 | 60.84 | 60.51 | 60.53 | 28,804 | +0.17(+0.28%) |
Dec 26, 2019 | 60.22 | 60.63 | 60.16 | 60.36 | 30,964 | +0.23(+0.38%) |
Dec 24, 2019 | 60.08 | 60.56 | 60.08 | 60.13 | 29,247 | -0.06(-0.10%) |
Dec 23, 2019 | 60.19 | 60.36 | 60.09 | 60.20 | 81,523 | +0.28(+0.47%) |
Dec 20, 2019 | 60.07 | 60.34 | 59.89 | 59.92 | 32,016 | -0.10(-0.17%) |
Dec 19, 2019 | 60.01 | 60.11 | 59.82 | 60.02 | 17,475 | +0.07(+0.12%) |
Dec 18, 2019 | 60.03 | 60.17 | 59.87 | 59.95 | 15,261 | -0.13(-0.22%) |
Dec 17, 2019 | 60.05 | 60.34 | 60.00 | 60.08 | 25,075 | -0.27(-0.45%) |
Dec 16, 2019 | 60.33 | 60.63 | 60.04 | 60.35 | 32,337 | +0.72(+1.21%) |
Dec 13, 2019 | 59.67 | 59.81 | 59.44 | 59.63 | 13,466 | +0.27(+0.45%) |
Dec 12, 2019 | 59.07 | 59.59 | 59.07 | 59.36 | 14,599 | +0.33(+0.55%) |
Dec 11, 2019 | 58.87 | 59.17 | 58.76 | 59.03 | 10,336 | +0.15(+0.25%) |
Dec 10, 2019 | 58.81 | 58.99 | 58.62 | 58.89 | 8,401 | -0.10(-0.16%) |
Dec 09, 2019 | 58.97 | 59.15 | 58.80 | 58.98 | 9,513 | -0.03(-0.05%) |
Dec 06, 2019 | 59.13 | 59.17 | 58.86 | 59.01 | 10,885 | +0.26(+0.44%) |
Dec 05, 2019 | 58.78 | 58.89 | 58.45 | 58.76 | 13,415 | +0.11(+0.19%) |
Dec 04, 2019 | 58.56 | 58.76 | 58.56 | 58.64 | 8,057 | +0.49(+0.84%) |
Dec 03, 2019 | 57.91 | 58.23 | 57.91 | 58.15 | 12,906 | -0.31(-0.53%) |
Dec 02, 2019 | 58.61 | 58.61 | 58.23 | 58.47 | 19,277 | -0.26(-0.45%) |
Nov 29, 2019 | 58.77 | 58.96 | 58.65 | 58.73 | 11,221 | -0.38(-0.64%) |
Nov 27, 2019 | 59.05 | 59.17 | 58.93 | 59.11 | 16,159 | +0.29(+0.50%) |
Nov 26, 2019 | 58.81 | 59.05 | 58.81 | 58.81 | 21,586 | -0.09(-0.16%) |
Nov 25, 2019 | 59.00 | 59.00 | 58.64 | 58.91 | 14,634 | +0.50(+0.85%) |
Nov 22, 2019 | 58.44 | 58.52 | 58.36 | 58.41 | 18,179 | +0.06(+0.10%) |
Nov 21, 2019 | 58.40 | 58.63 | 58.24 | 58.36 | 10,033 | -0.03(-0.05%) |
Nov 20, 2019 | 58.48 | 58.62 | 58.35 | 58.39 | 28,499 | -0.42(-0.72%) |
Nov 19, 2019 | 59.01 | 59.06 | 58.70 | 58.81 | 22,295 | -0.05(-0.08%) |
Nov 18, 2019 | 58.64 | 58.95 | 58.61 | 58.86 | 19,532 | +0.18(+0.30%) |
Nov 15, 2019 | 58.44 | 58.77 | 58.35 | 58.68 | 22,667 | +0.33(+0.57%) |
Nov 14, 2019 | 58.18 | 58.47 | 58.04 | 58.35 | 28,329 | -0.11(-0.19%) |
Nov 13, 2019 | 58.42 | 58.69 | 58.29 | 58.46 | 17,101 | -0.12(-0.21%) |
Nov 12, 2019 | 58.47 | 58.81 | 58.43 | 58.58 | 103,795 | -0.08(-0.14%) |
Nov 11, 2019 | 58.47 | 58.82 | 58.37 | 58.66 | 14,761 | -0.06(-0.10%) |
Nov 08, 2019 | 58.60 | 58.77 | 58.46 | 58.72 | 15,598 | -0.12(-0.20%) |
Nov 07, 2019 | 58.95 | 59.03 | 58.68 | 58.84 | 18,430 | +0.09(+0.15%) |
Nov 06, 2019 | 58.68 | 58.84 | 58.56 | 58.75 | 21,949 | +0.11(+0.18%) |
Nov 05, 2019 | 58.76 | 58.94 | 58.56 | 58.64 | 15,969 | -0.25(-0.43%) |
Nov 04, 2019 | 58.98 | 59.03 | 58.68 | 58.89 | 58,141 | +0.12(+0.20%) |
Nov 01, 2019 | 58.57 | 58.82 | 58.46 | 58.78 | 22,780 | +0.61(+1.05%) |
Oct 31, 2019 | 58.07 | 58.21 | 57.95 | 58.16 | 49,771 | -0.17(-0.29%) |
Oct 30, 2019 | 57.93 | 58.33 | 57.78 | 58.33 | 20,960 | +0.49(+0.84%) |
Oct 29, 2019 | 57.73 | 57.95 | 57.70 | 57.85 | 34,918 | -0.01(-0.02%) |
Oct 28, 2019 | 57.87 | 57.94 | 57.79 | 57.86 | 11,602 | +0.18(+0.32%) |
Oct 25, 2019 | 57.54 | 57.73 | 57.49 | 57.68 | 11,221 | +0.05(+0.09%) |
Oct 24, 2019 | 57.72 | 57.72 | 57.52 | 57.63 | 10,977 | +0.09(+0.15%) |
Oct 23, 2019 | 57.40 | 57.55 | 57.25 | 57.54 | 32,675 | +0.29(+0.51%) |
Oct 22, 2019 | 57.48 | 57.50 | 57.20 | 57.25 | 29,479 | -0.13(-0.23%) |
Oct 21, 2019 | 57.47 | 57.52 | 57.24 | 57.38 | 8,432 | +0.30(+0.53%) |
Oct 18, 2019 | 57.04 | 57.14 | 56.82 | 57.08 | 22,892 | -0.07(-0.12%) |
Oct 17, 2019 | 57.13 | 57.36 | 57.07 | 57.15 | 10,254 | +0.12(+0.21%) |
Oct 16, 2019 | 56.98 | 57.25 | 56.98 | 57.02 | 26,890 | -0.01(-0.02%) |
Oct 15, 2019 | 56.81 | 57.10 | 56.67 | 57.03 | 43,971 | +0.64(+1.14%) |
Oct 14, 2019 | 56.42 | 56.52 | 56.33 | 56.39 | 15,456 | -0.41(-0.72%) |
Oct 11, 2019 | 56.63 | 56.94 | 56.52 | 56.80 | 34,675 | +1.10(+1.98%) |
Oct 10, 2019 | 55.41 | 55.90 | 55.41 | 55.70 | 33,063 | +0.29(+0.52%) |
Oct 09, 2019 | 55.49 | 55.57 | 55.35 | 55.41 | 46,846 | +0.35(+0.63%) |
Oct 08, 2019 | 55.35 | 55.43 | 55.05 | 55.06 | 39,676 | -0.50(-0.90%) |
Oct 07, 2019 | 55.52 | 55.87 | 55.52 | 55.56 | 25,233 | -0.01(-0.01%) |
Oct 04, 2019 | 55.25 | 55.58 | 55.22 | 55.57 | 194,361 | +0.44(+0.80%) |
Oct 03, 2019 | 54.86 | 55.21 | 54.79 | 55.12 | 14,524 | +0.30(+0.55%) |
Oct 02, 2019 | 55.14 | 55.38 | 54.68 | 54.82 | 27,754 | -0.91(-1.64%) |