Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.97 | 61.65 | 60.97 | 61.50 | 235,348 | +0.53(+0.88%) |
Dec 30, 2019 | 60.30 | 61.00 | 60.13 | 60.96 | 189,241 | +0.44(+0.73%) |
Dec 27, 2019 | 60.29 | 60.53 | 59.98 | 60.52 | 162,094 | +0.35(+0.58%) |
Dec 26, 2019 | 60.05 | 60.25 | 59.57 | 60.17 | 255,080 | +0.28(+0.47%) |
Dec 24, 2019 | 60.43 | 60.66 | 59.60 | 59.89 | 70,616 | -0.45(-0.75%) |
Dec 23, 2019 | 61.57 | 61.64 | 60.09 | 60.34 | 203,311 | -1.27(-2.06%) |
Dec 20, 2019 | 61.26 | 61.83 | 60.92 | 61.61 | 523,928 | +0.44(+0.72%) |
Dec 19, 2019 | 60.86 | 61.30 | 60.64 | 61.16 | 171,646 | +0.20(+0.33%) |
Dec 18, 2019 | 59.64 | 60.97 | 59.54 | 60.96 | 269,699 | +1.38(+2.32%) |
Dec 17, 2019 | 58.94 | 59.87 | 58.84 | 59.58 | 194,748 | +0.71(+1.20%) |
Dec 16, 2019 | 58.19 | 58.87 | 58.08 | 58.87 | 293,915 | +0.78(+1.34%) |
Dec 13, 2019 | 57.83 | 58.32 | 57.34 | 58.09 | 226,955 | +0.34(+0.59%) |
Dec 12, 2019 | 57.88 | 58.46 | 57.58 | 57.75 | 156,129 | -0.23(-0.40%) |
Dec 11, 2019 | 57.66 | 58.12 | 57.38 | 57.99 | 155,900 | +0.46(+0.80%) |
Dec 10, 2019 | 56.96 | 57.61 | 56.95 | 57.53 | 149,959 | +0.34(+0.60%) |
Dec 09, 2019 | 57.10 | 57.25 | 56.75 | 57.18 | 253,874 | +0.28(+0.48%) |
Dec 06, 2019 | 57.44 | 58.11 | 56.91 | 56.91 | 161,494 | -0.43(-0.76%) |
Dec 05, 2019 | 56.66 | 57.46 | 56.57 | 57.34 | 250,470 | +0.52(+0.91%) |
Dec 04, 2019 | 56.58 | 57.43 | 56.58 | 56.83 | 229,368 | +0.36(+0.64%) |
Dec 03, 2019 | 56.99 | 57.25 | 56.29 | 56.47 | 114,567 | -0.56(-0.98%) |
Dec 02, 2019 | 57.18 | 57.22 | 56.86 | 57.03 | 143,791 | -0.33(-0.58%) |
Nov 29, 2019 | 57.38 | 57.93 | 57.13 | 57.36 | 118,093 | -0.24(-0.42%) |
Nov 27, 2019 | 57.16 | 57.88 | 57.16 | 57.60 | 212,688 | +0.33(+0.57%) |
Nov 26, 2019 | 56.52 | 57.46 | 56.47 | 57.28 | 219,035 | +0.61(+1.07%) |
Nov 25, 2019 | 55.91 | 56.76 | 55.91 | 56.67 | 143,676 | +0.75(+1.34%) |
Nov 22, 2019 | 55.68 | 56.22 | 54.98 | 55.92 | 152,862 | +0.48(+0.86%) |
Nov 21, 2019 | 54.95 | 55.62 | 54.61 | 55.44 | 197,931 | +0.54(+0.99%) |
Nov 20, 2019 | 54.07 | 54.92 | 53.94 | 54.90 | 231,417 | +0.55(+1.01%) |
Nov 19, 2019 | 54.44 | 54.70 | 54.22 | 54.35 | 155,319 | -0.09(-0.17%) |
Nov 18, 2019 | 54.50 | 55.10 | 54.40 | 54.44 | 131,152 | -0.10(-0.18%) |
Nov 15, 2019 | 54.64 | 54.76 | 54.07 | 54.54 | 222,400 | +0.03(+0.06%) |
Nov 14, 2019 | 55.04 | 55.37 | 54.48 | 54.51 | 124,599 | -0.30(-0.55%) |
Nov 13, 2019 | 54.08 | 55.00 | 54.08 | 54.81 | 199,588 | +0.68(+1.26%) |
Nov 12, 2019 | 53.77 | 54.44 | 53.54 | 54.12 | 157,479 | +0.44(+0.82%) |
Nov 11, 2019 | 53.93 | 54.22 | 53.65 | 53.68 | 128,622 | -0.36(-0.66%) |
Nov 08, 2019 | 53.73 | 54.42 | 53.33 | 54.04 | 108,382 | +0.07(+0.12%) |
Nov 07, 2019 | 54.70 | 55.20 | 53.54 | 53.97 | 122,683 | -0.68(-1.24%) |
Nov 06, 2019 | 54.90 | 55.49 | 54.34 | 54.65 | 220,752 | +0.23(+0.43%) |
Nov 05, 2019 | 54.71 | 55.02 | 52.44 | 54.42 | 285,201 | -1.40(-2.51%) |
Nov 04, 2019 | 57.80 | 57.80 | 55.71 | 55.82 | 120,791 | -2.03(-3.50%) |
Nov 01, 2019 | 58.03 | 58.59 | 57.63 | 57.84 | 120,491 | -0.01(-0.01%) |
Oct 31, 2019 | 58.06 | 58.57 | 57.41 | 57.85 | 94,176 | -0.18(-0.32%) |
Oct 30, 2019 | 57.51 | 58.14 | 57.38 | 58.04 | 100,627 | +0.53(+0.92%) |
Oct 29, 2019 | 57.53 | 58.01 | 57.30 | 57.50 | 128,258 | -0.30(-0.52%) |
Oct 28, 2019 | 57.70 | 58.30 | 57.52 | 57.80 | 209,781 | -0.12(-0.21%) |
Oct 25, 2019 | 59.04 | 59.04 | 57.90 | 57.93 | 81,125 | -0.89(-1.51%) |
Oct 24, 2019 | 59.00 | 59.00 | 58.56 | 58.81 | 88,665 | +0.07(+0.13%) |
Oct 23, 2019 | 59.06 | 59.19 | 58.48 | 58.74 | 120,523 | +0.01(+0.01%) |
Oct 22, 2019 | 58.34 | 59.07 | 57.99 | 58.73 | 181,563 | +0.65(+1.13%) |
Oct 21, 2019 | 58.15 | 58.34 | 57.79 | 58.08 | 93,224 | +0.12(+0.20%) |
Oct 18, 2019 | 57.92 | 58.17 | 57.36 | 57.96 | 97,423 | -0.07(-0.13%) |
Oct 17, 2019 | 57.92 | 58.37 | 57.46 | 58.03 | 156,163 | +0.32(+0.56%) |
Oct 16, 2019 | 57.70 | 58.19 | 57.21 | 57.71 | 124,037 | +0.11(+0.19%) |
Oct 15, 2019 | 58.10 | 58.26 | 57.14 | 57.60 | 136,210 | -0.38(-0.66%) |
Oct 14, 2019 | 58.43 | 58.43 | 57.86 | 57.98 | 109,409 | -0.30(-0.51%) |
Oct 11, 2019 | 57.62 | 58.79 | 57.35 | 58.28 | 159,957 | +0.71(+1.24%) |
Oct 10, 2019 | 57.53 | 57.82 | 57.11 | 57.57 | 138,892 | +0.11(+0.19%) |
Oct 09, 2019 | 57.55 | 57.78 | 56.99 | 57.46 | 111,949 | +0.33(+0.58%) |
Oct 08, 2019 | 57.63 | 57.66 | 56.63 | 57.13 | 119,751 | -0.66(-1.15%) |
Oct 07, 2019 | 57.75 | 57.95 | 57.37 | 57.79 | 129,695 | -0.13(-0.23%) |
Oct 04, 2019 | 57.45 | 58.37 | 57.00 | 57.93 | 187,119 | +0.71(+1.25%) |
Oct 03, 2019 | 57.64 | 57.78 | 56.86 | 57.21 | 112,842 | -0.49(-0.85%) |
Oct 02, 2019 | 58.41 | 58.65 | 57.37 | 57.70 | 152,998 | -0.78(-1.33%) |