Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.88 | 63.05 | 62.78 | 63.00 | 11,416 | +0.05(+0.09%) |
Dec 30, 2019 | 63.44 | 63.44 | 62.89 | 62.95 | 10,148 | -0.40(-0.64%) |
Dec 27, 2019 | 63.45 | 63.45 | 63.30 | 63.35 | 16,200 | -0.04(-0.06%) |
Dec 26, 2019 | 63.21 | 63.52 | 63.21 | 63.39 | 4,979 | +0.30(+0.47%) |
Dec 24, 2019 | 63.06 | 63.15 | 62.95 | 63.09 | 2,500 | +0.05(+0.08%) |
Dec 23, 2019 | 63.24 | 63.31 | 63.00 | 63.04 | 5,156 | -0.06(-0.10%) |
Dec 20, 2019 | 63.48 | 63.48 | 63.10 | 63.10 | 6,415 | -0.17(-0.26%) |
Dec 19, 2019 | 62.78 | 63.27 | 62.78 | 63.27 | 47,143 | +0.40(+0.64%) |
Dec 18, 2019 | 63.64 | 63.64 | 62.84 | 62.86 | 17,521 | -0.49(-0.77%) |
Dec 17, 2019 | 63.17 | 63.45 | 63.17 | 63.35 | 11,641 | +0.27(+0.42%) |
Dec 16, 2019 | 63.24 | 63.51 | 63.02 | 63.08 | 25,862 | +0.30(+0.48%) |
Dec 13, 2019 | 62.98 | 63.24 | 62.63 | 62.78 | 13,529 | -0.24(-0.38%) |
Dec 12, 2019 | 62.27 | 63.22 | 62.27 | 63.02 | 16,932 | +0.74(+1.19%) |
Dec 11, 2019 | 62.45 | 62.51 | 62.26 | 62.28 | 12,555 | -0.09(-0.15%) |
Dec 10, 2019 | 62.49 | 62.55 | 62.31 | 62.37 | 18,503 | -0.10(-0.16%) |
Dec 09, 2019 | 62.78 | 62.78 | 62.45 | 62.47 | 11,928 | -0.49(-0.77%) |
Dec 06, 2019 | 62.77 | 63.16 | 62.77 | 62.96 | 30,332 | +0.62(+1.00%) |
Dec 05, 2019 | 62.42 | 62.57 | 62.12 | 62.33 | 19,540 | +0.06(+0.10%) |
Dec 04, 2019 | 61.84 | 62.39 | 61.84 | 62.27 | 12,021 | +0.59(+0.95%) |
Dec 03, 2019 | 61.76 | 61.78 | 61.28 | 61.68 | 24,756 | -0.60(-0.96%) |
Dec 02, 2019 | 62.75 | 62.75 | 62.28 | 62.28 | 34,764 | -0.37(-0.60%) |
Nov 29, 2019 | 62.63 | 62.85 | 62.53 | 62.65 | 1,963 | -0.09(-0.15%) |
Nov 27, 2019 | 62.96 | 62.98 | 62.55 | 62.75 | 15,384 | -0.08(-0.13%) |
Nov 26, 2019 | 63.07 | 63.07 | 62.62 | 62.83 | 23,721 | -0.21(-0.33%) |
Nov 25, 2019 | 62.34 | 63.07 | 62.34 | 63.04 | 38,274 | +0.86(+1.39%) |
Nov 22, 2019 | 61.82 | 62.21 | 61.81 | 62.18 | 29,786 | +0.40(+0.65%) |
Nov 21, 2019 | 62.60 | 62.60 | 61.77 | 61.77 | 77,792 | +0.01(+0.02%) |
Nov 20, 2019 | 61.29 | 61.81 | 61.29 | 61.76 | 46,818 | +0.10(+0.16%) |
Nov 19, 2019 | 61.32 | 61.75 | 61.28 | 61.66 | 16,389 | +0.40(+0.66%) |
Nov 18, 2019 | 60.99 | 61.28 | 60.93 | 61.26 | 25,876 | +0.09(+0.15%) |
Nov 15, 2019 | 61.16 | 61.25 | 61.04 | 61.17 | 21,494 | +0.33(+0.54%) |
Nov 14, 2019 | 60.44 | 60.85 | 60.43 | 60.84 | 11,255 | +0.32(+0.53%) |
Nov 13, 2019 | 60.34 | 60.66 | 60.34 | 60.52 | 10,569 | -0.05(-0.08%) |
Nov 12, 2019 | 60.24 | 60.62 | 60.20 | 60.56 | 32,792 | +0.32(+0.53%) |
Nov 11, 2019 | 60.11 | 60.44 | 60.11 | 60.24 | 7,552 | -0.06(-0.11%) |
Nov 08, 2019 | 60.37 | 60.46 | 60.20 | 60.31 | 6,546 | -0.02(-0.03%) |
Nov 07, 2019 | 60.22 | 60.55 | 60.22 | 60.33 | 17,571 | +0.49(+0.81%) |
Nov 06, 2019 | 59.70 | 59.91 | 59.55 | 59.84 | 23,246 | +0.07(+0.12%) |
Nov 05, 2019 | 59.95 | 60.12 | 59.63 | 59.77 | 14,667 | -0.04(-0.06%) |
Nov 04, 2019 | 59.77 | 60.01 | 59.62 | 59.80 | 57,140 | +0.32(+0.54%) |
Nov 01, 2019 | 59.43 | 59.61 | 59.34 | 59.48 | 33,496 | +0.42(+0.71%) |
Oct 31, 2019 | 59.19 | 59.19 | 58.74 | 59.06 | 7,578 | -0.30(-0.50%) |
Oct 30, 2019 | 59.19 | 59.49 | 58.89 | 59.36 | 19,038 | +0.38(+0.64%) |
Oct 29, 2019 | 58.85 | 59.25 | 58.85 | 58.98 | 23,467 | +0.00(+0.00%) |
Oct 28, 2019 | 58.67 | 59.04 | 58.67 | 58.98 | 15,138 | +0.62(+1.07%) |
Oct 25, 2019 | 58.38 | 58.50 | 58.30 | 58.35 | 18,330 | -0.01(-0.02%) |
Oct 24, 2019 | 58.43 | 58.43 | 58.12 | 58.36 | 13,335 | +0.10(+0.17%) |
Oct 23, 2019 | 58.08 | 58.28 | 57.92 | 58.26 | 11,036 | +0.28(+0.49%) |
Oct 22, 2019 | 58.52 | 58.57 | 57.96 | 57.98 | 13,499 | -0.37(-0.64%) |
Oct 21, 2019 | 58.55 | 58.55 | 58.30 | 58.35 | 13,604 | +0.06(+0.11%) |
Oct 18, 2019 | 58.02 | 58.42 | 58.02 | 58.29 | 16,584 | +0.27(+0.47%) |
Oct 17, 2019 | 58.13 | 58.13 | 57.92 | 58.02 | 18,456 | +0.34(+0.58%) |
Oct 16, 2019 | 57.80 | 57.82 | 57.55 | 57.68 | 10,998 | -0.28(-0.48%) |
Oct 15, 2019 | 57.51 | 58.18 | 57.43 | 57.96 | 72,219 | +0.53(+0.93%) |
Oct 14, 2019 | 57.16 | 57.56 | 57.16 | 57.43 | 442,273 | +0.08(+0.14%) |
Oct 11, 2019 | 57.66 | 57.80 | 57.35 | 57.35 | 48,662 | +0.51(+0.90%) |
Oct 10, 2019 | 56.34 | 57.04 | 56.34 | 56.83 | 401,859 | +0.67(+1.19%) |
Oct 09, 2019 | 56.00 | 56.36 | 56.00 | 56.16 | 16,511 | +0.48(+0.86%) |
Oct 08, 2019 | 55.92 | 56.08 | 55.59 | 55.69 | 20,952 | -0.71(-1.27%) |
Oct 07, 2019 | 56.39 | 56.68 | 56.26 | 56.40 | 18,852 | -0.13(-0.23%) |
Oct 04, 2019 | 55.59 | 56.53 | 55.55 | 56.53 | 34,478 | +1.22(+2.20%) |
Oct 03, 2019 | 55.34 | 55.43 | 54.73 | 55.31 | 52,885 | +0.07(+0.13%) |
Oct 02, 2019 | 56.22 | 56.22 | 55.20 | 55.24 | 38,844 | -1.33(-2.35%) |