Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.89 | 63.31 | 62.89 | 63.27 | 40,458 | +0.17(+0.26%) |
Dec 30, 2019 | 63.55 | 63.55 | 63.04 | 63.10 | 62,211 | -0.39(-0.61%) |
Dec 27, 2019 | 63.67 | 63.67 | 63.38 | 63.49 | 39,187 | +0.08(+0.13%) |
Dec 26, 2019 | 63.29 | 63.41 | 63.27 | 63.41 | 21,305 | +0.22(+0.35%) |
Dec 24, 2019 | 63.32 | 63.32 | 63.13 | 63.18 | 22,877 | +0.01(+0.01%) |
Dec 23, 2019 | 63.37 | 63.37 | 63.16 | 63.17 | 77,206 | +0.00(+0.01%) |
Dec 20, 2019 | 63.06 | 63.22 | 63.01 | 63.17 | 52,321 | +0.37(+0.59%) |
Dec 19, 2019 | 62.65 | 62.81 | 62.53 | 62.80 | 100,321 | +0.33(+0.53%) |
Dec 18, 2019 | 62.50 | 62.56 | 62.39 | 62.47 | 41,600 | +0.08(+0.12%) |
Dec 17, 2019 | 62.66 | 62.66 | 62.39 | 62.40 | 61,450 | -0.06(-0.10%) |
Dec 16, 2019 | 62.41 | 62.59 | 62.41 | 62.46 | 33,828 | +0.36(+0.57%) |
Dec 13, 2019 | 62.30 | 62.30 | 61.86 | 62.10 | 65,931 | +0.04(+0.06%) |
Dec 12, 2019 | 61.63 | 62.20 | 61.49 | 62.06 | 69,734 | +0.44(+0.72%) |
Dec 11, 2019 | 61.49 | 61.63 | 61.44 | 61.62 | 107,868 | +0.23(+0.38%) |
Dec 10, 2019 | 61.52 | 61.62 | 61.35 | 61.39 | 185,711 | -0.04(-0.06%) |
Dec 09, 2019 | 61.56 | 61.61 | 61.42 | 61.42 | 21,944 | -0.16(-0.25%) |
Dec 06, 2019 | 61.49 | 61.70 | 61.48 | 61.58 | 160,574 | +0.61(+0.99%) |
Dec 05, 2019 | 60.91 | 61.03 | 60.73 | 60.97 | 96,442 | +0.08(+0.12%) |
Dec 04, 2019 | 60.80 | 61.03 | 60.66 | 60.90 | 53,785 | +0.43(+0.72%) |
Dec 03, 2019 | 60.42 | 60.47 | 60.19 | 60.46 | 43,348 | -0.42(-0.70%) |
Dec 02, 2019 | 61.53 | 61.53 | 60.84 | 60.89 | 57,870 | -0.48(-0.78%) |
Nov 29, 2019 | 61.68 | 61.68 | 61.36 | 61.37 | 28,924 | -0.27(-0.45%) |
Nov 27, 2019 | 61.59 | 61.64 | 61.43 | 61.64 | 32,753 | +0.19(+0.31%) |
Nov 26, 2019 | 61.29 | 61.47 | 61.21 | 61.45 | 46,139 | +0.24(+0.40%) |
Nov 25, 2019 | 60.99 | 61.21 | 60.99 | 61.20 | 41,022 | +0.56(+0.93%) |
Nov 22, 2019 | 60.63 | 60.85 | 60.51 | 60.64 | 36,793 | +0.05(+0.09%) |
Nov 21, 2019 | 60.92 | 60.92 | 60.52 | 60.59 | 39,763 | -0.21(-0.34%) |
Nov 20, 2019 | 61.11 | 61.11 | 60.57 | 60.80 | 42,676 | -0.32(-0.52%) |
Nov 19, 2019 | 61.34 | 61.34 | 60.95 | 61.11 | 70,238 | +0.08(+0.12%) |
Nov 18, 2019 | 60.93 | 61.05 | 60.85 | 61.04 | 25,336 | +0.03(+0.05%) |
Nov 15, 2019 | 60.79 | 61.01 | 60.75 | 61.01 | 44,237 | +0.51(+0.84%) |
Nov 14, 2019 | 60.28 | 60.54 | 60.28 | 60.50 | 66,061 | +0.04(+0.06%) |
Nov 13, 2019 | 60.29 | 60.51 | 60.19 | 60.46 | 91,040 | +0.12(+0.19%) |
Nov 12, 2019 | 60.45 | 60.58 | 60.26 | 60.35 | 37,155 | +0.08(+0.13%) |
Nov 11, 2019 | 60.33 | 60.33 | 60.17 | 60.27 | 42,000 | -0.15(-0.25%) |
Nov 08, 2019 | 60.28 | 60.42 | 60.19 | 60.42 | 38,495 | +0.16(+0.26%) |
Nov 07, 2019 | 60.62 | 60.62 | 60.22 | 60.26 | 59,812 | +0.12(+0.20%) |
Nov 06, 2019 | 60.05 | 60.19 | 59.97 | 60.14 | 41,919 | +0.09(+0.15%) |
Nov 05, 2019 | 60.32 | 60.32 | 60.04 | 60.05 | 25,543 | -0.06(-0.10%) |
Nov 04, 2019 | 60.28 | 60.28 | 60.04 | 60.11 | 64,004 | +0.31(+0.53%) |
Nov 01, 2019 | 59.57 | 59.80 | 59.50 | 59.80 | 34,029 | +0.64(+1.09%) |
Oct 31, 2019 | 59.45 | 59.45 | 58.91 | 59.15 | 29,630 | -0.29(-0.48%) |
Oct 30, 2019 | 59.35 | 59.51 | 59.13 | 59.44 | 91,789 | +0.02(+0.03%) |
Oct 29, 2019 | 59.25 | 59.60 | 59.23 | 59.42 | 71,886 | +0.01(+0.02%) |
Oct 28, 2019 | 59.24 | 59.47 | 59.24 | 59.41 | 35,532 | +0.57(+0.97%) |
Oct 25, 2019 | 58.55 | 58.92 | 58.52 | 58.84 | 47,640 | +0.33(+0.57%) |
Oct 24, 2019 | 58.53 | 58.53 | 58.26 | 58.51 | 31,617 | +0.14(+0.23%) |
Oct 23, 2019 | 58.27 | 58.37 | 58.10 | 58.37 | 47,725 | +0.17(+0.30%) |
Oct 22, 2019 | 58.50 | 58.70 | 58.19 | 58.19 | 38,401 | -0.25(-0.43%) |
Oct 21, 2019 | 58.32 | 58.44 | 58.20 | 58.44 | 30,617 | +0.42(+0.73%) |
Oct 18, 2019 | 57.99 | 58.16 | 57.81 | 58.02 | 60,401 | -0.13(-0.23%) |
Oct 17, 2019 | 58.18 | 58.35 | 58.01 | 58.15 | 24,483 | +0.16(+0.27%) |
Oct 16, 2019 | 58.09 | 58.20 | 57.94 | 58.00 | 46,677 | -0.19(-0.33%) |
Oct 15, 2019 | 57.85 | 58.30 | 57.85 | 58.19 | 38,278 | +0.50(+0.86%) |
Oct 14, 2019 | 57.79 | 57.91 | 57.56 | 57.69 | 102,168 | -0.08(-0.13%) |
Oct 11, 2019 | 57.59 | 58.16 | 57.59 | 57.77 | 148,877 | +0.80(+1.41%) |
Oct 10, 2019 | 56.64 | 57.16 | 56.55 | 56.97 | 78,571 | +0.38(+0.68%) |
Oct 09, 2019 | 56.57 | 56.78 | 56.35 | 56.58 | 96,412 | +0.54(+0.96%) |
Oct 08, 2019 | 56.68 | 56.68 | 56.04 | 56.04 | 64,253 | -0.98(-1.72%) |
Oct 07, 2019 | 57.09 | 57.43 | 57.02 | 57.02 | 125,590 | -0.29(-0.51%) |
Oct 04, 2019 | 56.81 | 57.32 | 56.80 | 57.32 | 57,424 | +0.72(+1.27%) |
Oct 03, 2019 | 56.06 | 56.60 | 55.56 | 56.60 | 78,711 | +0.47(+0.83%) |
Oct 02, 2019 | 56.70 | 56.76 | 55.90 | 56.13 | 126,460 | -1.20(-2.10%) |