Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.13 | 59.53 | 59.03 | 59.39 | 474,118 | +0.30(+0.51%) |
Dec 30, 2019 | 59.39 | 59.39 | 58.93 | 59.09 | 396,088 | -0.05(-0.09%) |
Dec 27, 2019 | 59.22 | 59.34 | 58.99 | 59.14 | 315,948 | +0.24(+0.40%) |
Dec 26, 2019 | 58.90 | 59.03 | 58.70 | 58.90 | 176,773 | +0.04(+0.07%) |
Dec 24, 2019 | 59.03 | 59.03 | 58.55 | 58.86 | 228,511 | -0.14(-0.23%) |
Dec 23, 2019 | 59.39 | 59.50 | 58.88 | 59.00 | 332,621 | -0.48(-0.81%) |
Dec 20, 2019 | 59.39 | 59.54 | 59.22 | 59.49 | 458,588 | +0.10(+0.17%) |
Dec 19, 2019 | 59.32 | 59.61 | 59.30 | 59.39 | 348,333 | -0.04(-0.06%) |
Dec 18, 2019 | 59.48 | 59.48 | 59.06 | 59.42 | 469,476 | +0.04(+0.06%) |
Dec 17, 2019 | 58.94 | 59.48 | 58.93 | 59.39 | 693,051 | +0.12(+0.19%) |
Dec 16, 2019 | 59.32 | 59.58 | 59.23 | 59.27 | 403,124 | +0.32(+0.55%) |
Dec 13, 2019 | 58.69 | 59.16 | 58.48 | 58.95 | 1,337,006 | +0.47(+0.80%) |
Dec 12, 2019 | 58.17 | 58.57 | 57.99 | 58.48 | 656,078 | +0.39(+0.67%) |
Dec 11, 2019 | 57.89 | 58.18 | 57.88 | 58.09 | 376,485 | +0.21(+0.37%) |
Dec 10, 2019 | 57.73 | 58.17 | 57.27 | 57.88 | 475,809 | +0.11(+0.19%) |
Dec 09, 2019 | 57.80 | 57.98 | 57.59 | 57.77 | 1,687,465 | -0.07(-0.12%) |
Dec 06, 2019 | 58.01 | 58.07 | 57.67 | 57.84 | 534,672 | -0.09(-0.16%) |
Dec 05, 2019 | 57.85 | 58.01 | 57.51 | 57.93 | 681,754 | +0.36(+0.63%) |
Dec 04, 2019 | 57.22 | 57.81 | 57.09 | 57.57 | 1,112,876 | +0.62(+1.09%) |
Dec 03, 2019 | 57.38 | 57.39 | 56.12 | 56.95 | 1,134,237 | -1.03(-1.77%) |
Dec 02, 2019 | 59.00 | 59.00 | 57.95 | 57.98 | 695,357 | -0.99(-1.68%) |
Nov 29, 2019 | 58.72 | 59.07 | 58.72 | 58.96 | 1,235,605 | +0.09(+0.16%) |
Nov 27, 2019 | 58.57 | 58.91 | 58.53 | 58.87 | 736,038 | +0.34(+0.59%) |
Nov 26, 2019 | 58.30 | 58.56 | 58.02 | 58.53 | 416,617 | +0.15(+0.25%) |
Nov 25, 2019 | 58.36 | 58.47 | 58.11 | 58.38 | 325,249 | +0.11(+0.20%) |
Nov 22, 2019 | 58.45 | 58.56 | 58.25 | 58.27 | 332,783 | -0.11(-0.18%) |
Nov 21, 2019 | 58.60 | 58.60 | 58.28 | 58.37 | 505,973 | -0.08(-0.14%) |
Nov 20, 2019 | 58.43 | 58.67 | 58.22 | 58.46 | 376,568 | -0.02(-0.04%) |
Nov 19, 2019 | 58.84 | 58.91 | 58.46 | 58.48 | 567,732 | -0.31(-0.53%) |
Nov 18, 2019 | 58.59 | 58.81 | 58.35 | 58.80 | 454,156 | +0.05(+0.08%) |
Nov 15, 2019 | 58.39 | 58.90 | 58.30 | 58.75 | 550,854 | +0.42(+0.72%) |
Nov 14, 2019 | 58.04 | 58.38 | 57.98 | 58.33 | 403,163 | +0.28(+0.49%) |
Nov 13, 2019 | 57.89 | 58.13 | 57.76 | 58.04 | 312,669 | -0.16(-0.28%) |
Nov 12, 2019 | 58.08 | 58.30 | 58.03 | 58.21 | 5,583,406 | +0.02(+0.03%) |
Nov 11, 2019 | 58.08 | 58.26 | 58.06 | 58.19 | 255,477 | -0.11(-0.18%) |
Nov 08, 2019 | 58.24 | 58.35 | 58.08 | 58.30 | 288,020 | -0.13(-0.22%) |
Nov 07, 2019 | 58.08 | 58.46 | 58.01 | 58.43 | 511,693 | +0.62(+1.07%) |
Nov 06, 2019 | 57.74 | 57.88 | 57.64 | 57.81 | 417,895 | -0.03(-0.05%) |
Nov 05, 2019 | 57.58 | 58.10 | 57.54 | 57.84 | 1,086,684 | +0.37(+0.64%) |
Nov 04, 2019 | 57.29 | 57.52 | 57.16 | 57.47 | 917,225 | +0.37(+0.64%) |
Nov 01, 2019 | 56.90 | 57.19 | 56.74 | 57.10 | 365,670 | +0.41(+0.72%) |
Oct 31, 2019 | 56.85 | 57.18 | 56.50 | 56.70 | 577,897 | -0.04(-0.07%) |
Oct 30, 2019 | 56.68 | 56.79 | 56.26 | 56.73 | 3,287,316 | -0.02(-0.03%) |
Oct 29, 2019 | 56.77 | 57.00 | 56.72 | 56.75 | 316,351 | -0.08(-0.15%) |
Oct 28, 2019 | 56.94 | 57.04 | 56.79 | 56.83 | 2,999,381 | +0.06(+0.11%) |
Oct 25, 2019 | 56.18 | 56.92 | 56.18 | 56.77 | 432,814 | +0.42(+0.74%) |
Oct 24, 2019 | 56.53 | 56.68 | 56.19 | 56.36 | 4,342,751 | -0.08(-0.15%) |
Oct 23, 2019 | 56.32 | 56.49 | 56.29 | 56.44 | 336,175 | +0.09(+0.16%) |
Oct 22, 2019 | 56.21 | 56.64 | 56.21 | 56.35 | 742,618 | +0.07(+0.12%) |
Oct 21, 2019 | 55.93 | 56.35 | 55.92 | 56.28 | 517,698 | +0.53(+0.95%) |
Oct 18, 2019 | 55.65 | 55.91 | 55.60 | 55.75 | 261,329 | +0.09(+0.16%) |
Oct 17, 2019 | 55.84 | 55.92 | 55.52 | 55.66 | 252,019 | +0.16(+0.29%) |
Oct 16, 2019 | 55.41 | 55.84 | 55.41 | 55.50 | 320,195 | +0.07(+0.12%) |
Oct 15, 2019 | 55.64 | 55.77 | 55.29 | 55.43 | 539,579 | +0.04(+0.07%) |
Oct 14, 2019 | 55.41 | 55.59 | 55.37 | 55.40 | 109,796 | -0.11(-0.19%) |
Oct 11, 2019 | 55.56 | 55.96 | 55.39 | 55.50 | 476,083 | +0.82(+1.49%) |
Oct 10, 2019 | 54.46 | 55.03 | 54.42 | 54.69 | 299,179 | +0.43(+0.79%) |
Oct 09, 2019 | 54.13 | 54.38 | 53.89 | 54.26 | 389,893 | +0.31(+0.57%) |
Oct 08, 2019 | 54.36 | 54.40 | 53.78 | 53.95 | 609,270 | -0.58(-1.07%) |
Oct 07, 2019 | 54.36 | 54.76 | 54.32 | 54.53 | 958,385 | +0.11(+0.21%) |
Oct 04, 2019 | 54.24 | 54.45 | 54.03 | 54.41 | 530,201 | +0.31(+0.57%) |
Oct 03, 2019 | 54.03 | 54.37 | 53.61 | 54.10 | 1,109,838 | -0.22(-0.40%) |
Oct 02, 2019 | 54.97 | 55.10 | 53.98 | 54.32 | 1,197,898 | -1.04(-1.87%) |