Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.69 | 63.97 | 63.65 | 63.91 | 157,813 | +0.15(+0.23%) |
Dec 30, 2019 | 64.01 | 64.02 | 63.67 | 63.76 | 158,869 | -0.17(-0.27%) |
Dec 27, 2019 | 64.07 | 64.08 | 63.85 | 63.93 | 184,762 | -0.01(-0.02%) |
Dec 26, 2019 | 63.75 | 63.94 | 63.74 | 63.94 | 105,959 | +0.38(+0.59%) |
Dec 24, 2019 | 63.52 | 63.63 | 63.49 | 63.57 | 197,697 | +0.03(+0.04%) |
Dec 23, 2019 | 63.85 | 63.85 | 63.49 | 63.54 | 233,569 | -0.23(-0.36%) |
Dec 20, 2019 | 63.86 | 64.01 | 63.70 | 63.77 | 451,233 | +0.20(+0.32%) |
Dec 19, 2019 | 63.37 | 63.62 | 63.37 | 63.56 | 363,645 | +0.18(+0.28%) |
Dec 18, 2019 | 63.63 | 63.63 | 63.39 | 63.39 | 552,395 | -0.06(-0.09%) |
Dec 17, 2019 | 63.47 | 63.58 | 63.42 | 63.44 | 818,080 | +0.05(+0.08%) |
Dec 16, 2019 | 63.61 | 63.61 | 63.22 | 63.39 | 479,644 | +0.35(+0.56%) |
Dec 13, 2019 | 63.07 | 63.40 | 62.79 | 63.04 | 302,369 | -0.14(-0.23%) |
Dec 12, 2019 | 62.54 | 63.30 | 62.54 | 63.19 | 730,062 | +0.71(+1.14%) |
Dec 11, 2019 | 62.67 | 62.78 | 62.41 | 62.47 | 88,905 | -0.17(-0.27%) |
Dec 10, 2019 | 62.73 | 62.80 | 62.57 | 62.65 | 136,708 | -0.13(-0.21%) |
Dec 09, 2019 | 62.83 | 62.92 | 62.69 | 62.78 | 144,186 | -0.08(-0.13%) |
Dec 06, 2019 | 62.70 | 63.00 | 62.70 | 62.86 | 306,048 | +0.59(+0.94%) |
Dec 05, 2019 | 62.11 | 62.31 | 62.02 | 62.28 | 563,780 | +0.26(+0.42%) |
Dec 04, 2019 | 61.75 | 62.14 | 61.61 | 62.01 | 266,980 | +0.39(+0.64%) |
Dec 03, 2019 | 61.58 | 61.66 | 61.25 | 61.62 | 346,802 | -0.47(-0.76%) |
Dec 02, 2019 | 62.79 | 62.79 | 62.06 | 62.09 | 482,364 | -0.59(-0.94%) |
Nov 29, 2019 | 62.76 | 62.87 | 62.61 | 62.68 | 181,378 | -0.13(-0.21%) |
Nov 27, 2019 | 62.61 | 62.83 | 62.54 | 62.82 | 414,702 | +0.30(+0.47%) |
Nov 26, 2019 | 62.37 | 62.54 | 62.27 | 62.52 | 328,110 | +0.19(+0.31%) |
Nov 25, 2019 | 62.07 | 62.37 | 62.07 | 62.33 | 550,456 | +0.44(+0.72%) |
Nov 22, 2019 | 61.81 | 61.97 | 61.68 | 61.88 | 206,268 | +0.19(+0.31%) |
Nov 21, 2019 | 62.09 | 62.09 | 61.61 | 61.69 | 317,331 | -0.26(-0.42%) |
Nov 20, 2019 | 61.99 | 62.12 | 61.60 | 61.96 | 385,227 | -0.21(-0.34%) |
Nov 19, 2019 | 62.14 | 62.26 | 62.04 | 62.17 | 638,769 | +0.22(+0.35%) |
Nov 18, 2019 | 61.82 | 61.99 | 61.75 | 61.95 | 360,966 | +0.12(+0.20%) |
Nov 15, 2019 | 61.83 | 61.84 | 61.68 | 61.83 | 403,230 | +0.20(+0.32%) |
Nov 14, 2019 | 61.30 | 61.63 | 61.30 | 61.63 | 301,055 | +0.20(+0.32%) |
Nov 13, 2019 | 61.31 | 61.59 | 61.19 | 61.43 | 428,693 | -0.11(-0.18%) |
Nov 12, 2019 | 61.64 | 61.86 | 61.53 | 61.54 | 210,208 | -0.06(-0.11%) |
Nov 11, 2019 | 61.40 | 61.67 | 61.37 | 61.61 | 143,946 | -0.07(-0.12%) |
Nov 08, 2019 | 61.54 | 61.68 | 61.37 | 61.68 | 180,945 | +0.03(+0.05%) |
Nov 07, 2019 | 61.74 | 61.95 | 61.59 | 61.65 | 225,499 | +0.24(+0.39%) |
Nov 06, 2019 | 61.22 | 61.45 | 61.18 | 61.41 | 257,769 | +0.19(+0.31%) |
Nov 05, 2019 | 61.48 | 61.49 | 61.06 | 61.22 | 818,435 | -0.15(-0.25%) |
Nov 04, 2019 | 61.62 | 61.66 | 61.29 | 61.37 | 486,905 | +0.17(+0.28%) |
Nov 01, 2019 | 60.99 | 61.20 | 60.89 | 61.20 | 655,818 | +0.66(+1.08%) |
Oct 31, 2019 | 60.66 | 60.71 | 60.23 | 60.54 | 2,980,570 | -0.28(-0.46%) |
Oct 30, 2019 | 60.73 | 60.90 | 60.34 | 60.82 | 445,571 | +0.09(+0.15%) |
Oct 29, 2019 | 60.52 | 61.00 | 60.52 | 60.73 | 401,486 | +0.12(+0.20%) |
Oct 28, 2019 | 60.62 | 60.77 | 60.58 | 60.61 | 176,644 | +0.20(+0.33%) |
Oct 25, 2019 | 60.13 | 60.55 | 60.13 | 60.41 | 187,222 | +0.11(+0.18%) |
Oct 24, 2019 | 60.32 | 60.36 | 60.07 | 60.30 | 142,022 | +0.09(+0.15%) |
Oct 23, 2019 | 59.93 | 60.21 | 59.88 | 60.21 | 136,936 | +0.18(+0.29%) |
Oct 22, 2019 | 60.25 | 60.43 | 60.00 | 60.03 | 220,227 | -0.39(-0.64%) |
Oct 21, 2019 | 60.06 | 60.45 | 60.06 | 60.42 | 128,592 | +0.72(+1.21%) |
Oct 18, 2019 | 59.42 | 59.87 | 59.42 | 59.70 | 161,249 | +0.08(+0.14%) |
Oct 17, 2019 | 59.79 | 59.88 | 59.50 | 59.62 | 240,269 | +0.12(+0.20%) |
Oct 16, 2019 | 59.54 | 59.62 | 59.34 | 59.50 | 150,933 | -0.10(-0.16%) |
Oct 15, 2019 | 59.22 | 59.82 | 59.13 | 59.60 | 282,196 | +0.56(+0.95%) |
Oct 14, 2019 | 58.83 | 59.06 | 58.83 | 59.04 | 108,383 | +0.06(+0.10%) |
Oct 11, 2019 | 59.16 | 59.59 | 58.94 | 58.98 | 606,036 | +0.58(+1.00%) |
Oct 10, 2019 | 58.02 | 58.68 | 58.02 | 58.39 | 329,915 | +0.43(+0.75%) |
Oct 09, 2019 | 57.83 | 58.19 | 57.78 | 57.96 | 242,100 | +0.46(+0.80%) |
Oct 08, 2019 | 58.03 | 58.03 | 57.44 | 57.50 | 393,348 | -0.96(-1.64%) |
Oct 07, 2019 | 58.43 | 58.83 | 58.38 | 58.46 | 260,500 | -0.22(-0.38%) |
Oct 04, 2019 | 57.91 | 58.73 | 57.90 | 58.69 | 196,961 | +0.86(+1.49%) |
Oct 03, 2019 | 57.39 | 57.82 | 56.84 | 57.82 | 470,591 | +0.30(+0.53%) |
Oct 02, 2019 | 58.16 | 58.16 | 57.25 | 57.52 | 766,164 | -0.97(-1.66%) |