Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.27 | 63.45 | 63.17 | 63.39 | 11,345 | +0.05(+0.09%) |
Dec 30, 2019 | 63.84 | 63.84 | 63.28 | 63.34 | 10,085 | -0.41(-0.64%) |
Dec 27, 2019 | 63.85 | 63.85 | 63.69 | 63.75 | 16,099 | -0.04(-0.06%) |
Dec 26, 2019 | 63.61 | 63.92 | 63.61 | 63.78 | 4,948 | +0.30(+0.47%) |
Dec 24, 2019 | 63.46 | 63.54 | 63.35 | 63.48 | 2,485 | +0.05(+0.08%) |
Dec 23, 2019 | 63.64 | 63.71 | 63.39 | 63.43 | 5,123 | -0.06(-0.10%) |
Dec 20, 2019 | 63.88 | 63.88 | 63.50 | 63.50 | 6,375 | -0.17(-0.26%) |
Dec 19, 2019 | 63.17 | 63.67 | 63.17 | 63.66 | 46,849 | +0.41(+0.64%) |
Dec 18, 2019 | 64.04 | 64.04 | 63.23 | 63.26 | 17,412 | -0.49(-0.77%) |
Dec 17, 2019 | 63.57 | 63.85 | 63.57 | 63.75 | 11,569 | +0.27(+0.42%) |
Dec 16, 2019 | 63.64 | 63.90 | 63.41 | 63.48 | 25,701 | +0.30(+0.48%) |
Dec 13, 2019 | 63.38 | 63.64 | 63.03 | 63.17 | 13,445 | -0.24(-0.38%) |
Dec 12, 2019 | 62.66 | 63.62 | 62.66 | 63.41 | 16,827 | +0.75(+1.19%) |
Dec 11, 2019 | 62.84 | 62.90 | 62.65 | 62.67 | 12,476 | -0.09(-0.15%) |
Dec 10, 2019 | 62.88 | 62.94 | 62.70 | 62.76 | 18,388 | -0.10(-0.16%) |
Dec 09, 2019 | 63.17 | 63.17 | 62.84 | 62.86 | 11,854 | -0.49(-0.77%) |
Dec 06, 2019 | 63.17 | 63.55 | 63.17 | 63.35 | 30,143 | +0.63(+1.00%) |
Dec 05, 2019 | 62.82 | 62.96 | 62.51 | 62.72 | 19,418 | +0.06(+0.10%) |
Dec 04, 2019 | 62.23 | 62.78 | 62.23 | 62.66 | 11,946 | +0.59(+0.95%) |
Dec 03, 2019 | 62.15 | 62.17 | 61.66 | 62.07 | 24,602 | -0.60(-0.96%) |
Dec 02, 2019 | 63.15 | 63.15 | 62.67 | 62.67 | 34,547 | -0.38(-0.60%) |
Nov 29, 2019 | 63.03 | 63.25 | 62.92 | 63.04 | 1,951 | -0.10(-0.15%) |
Nov 27, 2019 | 63.35 | 63.38 | 62.94 | 63.14 | 15,288 | -0.08(-0.13%) |
Nov 26, 2019 | 63.47 | 63.47 | 63.01 | 63.22 | 23,573 | -0.21(-0.33%) |
Nov 25, 2019 | 62.73 | 63.47 | 62.73 | 63.43 | 38,035 | +0.87(+1.39%) |
Nov 22, 2019 | 62.21 | 62.60 | 62.20 | 62.57 | 29,601 | +0.40(+0.65%) |
Nov 21, 2019 | 62.99 | 62.99 | 62.16 | 62.16 | 77,307 | +0.01(+0.02%) |
Nov 20, 2019 | 61.67 | 62.20 | 61.67 | 62.15 | 46,526 | +0.10(+0.16%) |
Nov 19, 2019 | 61.70 | 62.13 | 61.66 | 62.05 | 16,287 | +0.40(+0.66%) |
Nov 18, 2019 | 61.38 | 61.67 | 61.31 | 61.65 | 25,715 | +0.09(+0.15%) |
Nov 15, 2019 | 61.54 | 61.63 | 61.42 | 61.55 | 21,360 | +0.33(+0.54%) |
Nov 14, 2019 | 60.81 | 61.23 | 60.81 | 61.22 | 11,185 | +0.32(+0.53%) |
Nov 13, 2019 | 60.72 | 61.04 | 60.72 | 60.90 | 10,503 | -0.05(-0.08%) |
Nov 12, 2019 | 60.62 | 61.00 | 60.57 | 60.94 | 32,588 | +0.32(+0.53%) |
Nov 11, 2019 | 60.48 | 60.82 | 60.48 | 60.62 | 7,505 | -0.06(-0.11%) |
Nov 08, 2019 | 60.75 | 60.84 | 60.58 | 60.68 | 6,505 | -0.02(-0.03%) |
Nov 07, 2019 | 60.60 | 60.93 | 60.60 | 60.70 | 17,462 | +0.49(+0.81%) |
Nov 06, 2019 | 60.08 | 60.29 | 59.92 | 60.21 | 23,101 | +0.07(+0.12%) |
Nov 05, 2019 | 60.33 | 60.50 | 60.00 | 60.14 | 14,576 | -0.04(-0.06%) |
Nov 04, 2019 | 60.14 | 60.38 | 59.99 | 60.18 | 56,784 | +0.32(+0.54%) |
Nov 01, 2019 | 59.80 | 59.98 | 59.71 | 59.85 | 33,287 | +0.42(+0.71%) |
Oct 31, 2019 | 59.56 | 59.56 | 59.11 | 59.43 | 7,531 | -0.30(-0.50%) |
Oct 30, 2019 | 59.56 | 59.86 | 59.26 | 59.73 | 18,919 | +0.38(+0.64%) |
Oct 29, 2019 | 59.22 | 59.62 | 59.22 | 59.35 | 23,320 | +0.00(+0.00%) |
Oct 28, 2019 | 59.03 | 59.41 | 59.03 | 59.35 | 15,044 | +0.63(+1.07%) |
Oct 25, 2019 | 58.75 | 58.87 | 58.67 | 58.72 | 18,216 | -0.01(-0.02%) |
Oct 24, 2019 | 58.79 | 58.79 | 58.48 | 58.73 | 13,252 | +0.10(+0.17%) |
Oct 23, 2019 | 58.44 | 58.64 | 58.28 | 58.63 | 10,967 | +0.28(+0.49%) |
Oct 22, 2019 | 58.89 | 58.93 | 58.32 | 58.35 | 13,415 | -0.38(-0.64%) |
Oct 21, 2019 | 58.91 | 58.91 | 58.66 | 58.72 | 13,520 | +0.06(+0.11%) |
Oct 18, 2019 | 58.38 | 58.78 | 58.38 | 58.66 | 16,481 | +0.28(+0.47%) |
Oct 17, 2019 | 58.49 | 58.49 | 58.28 | 58.38 | 18,341 | +0.34(+0.58%) |
Oct 16, 2019 | 58.16 | 58.19 | 57.91 | 58.04 | 10,929 | -0.28(-0.48%) |
Oct 15, 2019 | 57.87 | 58.55 | 57.79 | 58.32 | 71,770 | +0.53(+0.93%) |
Oct 14, 2019 | 57.52 | 57.92 | 57.52 | 57.79 | 439,518 | +0.08(+0.14%) |
Oct 11, 2019 | 58.02 | 58.17 | 57.71 | 57.71 | 48,359 | +0.52(+0.90%) |
Oct 10, 2019 | 56.69 | 57.39 | 56.69 | 57.19 | 399,356 | +0.67(+1.19%) |
Oct 09, 2019 | 56.35 | 56.71 | 56.35 | 56.52 | 16,408 | +0.48(+0.86%) |
Oct 08, 2019 | 56.27 | 56.43 | 55.94 | 56.04 | 20,821 | -0.72(-1.27%) |
Oct 07, 2019 | 56.75 | 57.03 | 56.61 | 56.76 | 18,735 | -0.13(-0.23%) |
Oct 04, 2019 | 55.94 | 56.89 | 55.89 | 56.89 | 34,263 | +1.23(+2.20%) |
Oct 03, 2019 | 55.69 | 55.78 | 55.07 | 55.66 | 52,556 | +0.07(+0.13%) |
Oct 02, 2019 | 56.57 | 56.57 | 55.55 | 55.58 | 38,602 | -1.34(-2.35%) |