Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.78 | 61.91 | 61.42 | 61.84 | 2,182,036 | +0.04(+0.07%) |
Dec 30, 2019 | 61.87 | 62.07 | 61.58 | 61.79 | 2,015,677 | -0.35(-0.56%) |
Dec 27, 2019 | 61.84 | 62.29 | 61.83 | 62.14 | 3,277,006 | +0.54(+0.87%) |
Dec 26, 2019 | 61.80 | 61.96 | 61.47 | 61.60 | 2,775,939 | +0.03(+0.04%) |
Dec 24, 2019 | 61.67 | 61.74 | 61.32 | 61.58 | 909,061 | -0.15(-0.25%) |
Dec 23, 2019 | 61.99 | 62.04 | 61.62 | 61.73 | 3,090,263 | -0.12(-0.19%) |
Dec 20, 2019 | 62.07 | 62.25 | 61.77 | 61.85 | 6,688,267 | +0.46(+0.75%) |
Dec 19, 2019 | 60.43 | 61.51 | 60.43 | 61.39 | 4,749,467 | +0.06(+0.10%) |
Dec 18, 2019 | 61.20 | 61.47 | 60.81 | 61.33 | 6,507,981 | +0.39(+0.63%) |
Dec 17, 2019 | 61.67 | 61.67 | 60.91 | 60.94 | 5,173,883 | -0.93(-1.50%) |
Dec 16, 2019 | 61.84 | 62.19 | 61.55 | 61.87 | 3,752,870 | +0.16(+0.26%) |
Dec 13, 2019 | 60.39 | 61.87 | 60.25 | 61.70 | 5,766,070 | +1.31(+2.17%) |
Dec 12, 2019 | 60.68 | 60.93 | 60.13 | 60.39 | 4,072,633 | -0.21(-0.34%) |
Dec 11, 2019 | 61.01 | 61.69 | 60.45 | 60.60 | 3,594,975 | -0.42(-0.69%) |
Dec 10, 2019 | 61.36 | 61.69 | 60.95 | 61.02 | 4,253,229 | -0.60(-0.98%) |
Dec 09, 2019 | 61.31 | 61.69 | 61.09 | 61.62 | 4,018,967 | +0.32(+0.53%) |
Dec 06, 2019 | 60.98 | 61.38 | 60.54 | 61.30 | 3,901,526 | +0.38(+0.62%) |
Dec 05, 2019 | 60.96 | 61.01 | 60.51 | 60.92 | 4,515,756 | -0.23(-0.38%) |
Dec 04, 2019 | 60.29 | 61.23 | 60.29 | 61.16 | 3,650,266 | +0.70(+1.16%) |
Dec 03, 2019 | 60.75 | 60.75 | 60.00 | 60.45 | 4,214,970 | -0.24(-0.40%) |
Dec 02, 2019 | 61.08 | 61.08 | 60.30 | 60.70 | 3,882,731 | -0.22(-0.37%) |
Nov 29, 2019 | 60.91 | 61.07 | 60.63 | 60.92 | 1,541,819 | +0.13(+0.21%) |
Nov 27, 2019 | 60.90 | 60.98 | 60.38 | 60.80 | 2,802,660 | -0.10(-0.16%) |
Nov 26, 2019 | 60.37 | 60.90 | 60.20 | 60.90 | 3,911,651 | +0.73(+1.21%) |
Nov 25, 2019 | 60.03 | 60.17 | 59.59 | 60.17 | 3,362,133 | +0.24(+0.40%) |
Nov 22, 2019 | 59.84 | 60.07 | 59.48 | 59.92 | 2,912,535 | -0.04(-0.06%) |
Nov 21, 2019 | 60.65 | 60.81 | 59.92 | 59.96 | 3,821,571 | -0.41(-0.68%) |
Nov 20, 2019 | 60.39 | 60.72 | 60.02 | 60.37 | 3,349,264 | +0.04(+0.07%) |
Nov 19, 2019 | 60.30 | 60.46 | 59.75 | 60.33 | 4,130,517 | +0.03(+0.04%) |
Nov 18, 2019 | 60.01 | 61.03 | 59.92 | 60.30 | 5,085,415 | +0.68(+1.15%) |
Nov 15, 2019 | 59.88 | 59.95 | 59.40 | 59.62 | 5,729,556 | -0.24(-0.41%) |
Nov 14, 2019 | 59.85 | 60.19 | 59.77 | 59.86 | 3,290,964 | -0.22(-0.36%) |
Nov 13, 2019 | 60.19 | 60.26 | 59.75 | 60.08 | 3,868,371 | +0.22(+0.36%) |
Nov 12, 2019 | 59.89 | 60.16 | 59.76 | 59.86 | 3,691,360 | +0.09(+0.15%) |
Nov 11, 2019 | 59.65 | 60.01 | 59.24 | 59.77 | 2,939,355 | -0.08(-0.13%) |
Nov 08, 2019 | 59.97 | 60.24 | 59.62 | 59.85 | 3,884,494 | -0.22(-0.36%) |
Nov 07, 2019 | 59.81 | 60.13 | 59.22 | 60.07 | 4,822,616 | +0.31(+0.53%) |
Nov 06, 2019 | 59.57 | 60.09 | 59.46 | 59.75 | 4,912,218 | +0.50(+0.85%) |
Nov 05, 2019 | 58.54 | 59.46 | 58.16 | 59.25 | 6,004,904 | +0.49(+0.84%) |
Nov 04, 2019 | 59.76 | 60.17 | 58.60 | 58.76 | 7,262,926 | -1.26(-2.10%) |
Nov 01, 2019 | 60.58 | 60.63 | 58.91 | 60.01 | 6,822,300 | -1.61(-2.61%) |
Oct 31, 2019 | 61.46 | 61.95 | 61.01 | 61.62 | 4,869,479 | +0.02(+0.03%) |
Oct 30, 2019 | 61.07 | 61.65 | 60.90 | 61.60 | 2,867,323 | +0.59(+0.97%) |
Oct 29, 2019 | 60.34 | 61.04 | 60.19 | 61.01 | 3,360,592 | +0.51(+0.85%) |
Oct 28, 2019 | 61.66 | 61.71 | 60.15 | 60.50 | 5,114,696 | -0.95(-1.55%) |
Oct 25, 2019 | 61.44 | 61.76 | 61.27 | 61.45 | 4,286,257 | +0.06(+0.10%) |
Oct 24, 2019 | 60.86 | 61.57 | 60.67 | 61.39 | 5,854,029 | +0.72(+1.18%) |
Oct 23, 2019 | 60.02 | 60.81 | 60.01 | 60.67 | 4,572,188 | +0.43(+0.72%) |
Oct 22, 2019 | 61.58 | 61.62 | 60.16 | 60.24 | 4,321,011 | -0.73(-1.19%) |
Oct 21, 2019 | 60.70 | 61.04 | 60.57 | 60.97 | 2,838,917 | +0.24(+0.40%) |
Oct 18, 2019 | 60.71 | 60.96 | 60.23 | 60.73 | 4,506,438 | -0.04(-0.07%) |
Oct 17, 2019 | 60.84 | 61.27 | 60.60 | 60.77 | 4,244,649 | +0.21(+0.34%) |
Oct 16, 2019 | 61.04 | 61.04 | 60.14 | 60.57 | 5,003,621 | -0.49(-0.80%) |
Oct 15, 2019 | 61.98 | 62.06 | 60.90 | 61.06 | 4,961,679 | -0.90(-1.46%) |
Oct 14, 2019 | 63.03 | 63.19 | 61.92 | 61.96 | 2,895,183 | -0.98(-1.56%) |
Oct 11, 2019 | 63.48 | 63.48 | 62.68 | 62.94 | 2,889,538 | -0.23(-0.37%) |
Oct 10, 2019 | 62.45 | 63.27 | 62.22 | 63.17 | 2,487,141 | +0.12(+0.20%) |
Oct 09, 2019 | 63.27 | 63.48 | 62.56 | 63.05 | 2,166,345 | -0.04(-0.07%) |
Oct 08, 2019 | 63.81 | 63.89 | 63.05 | 63.09 | 2,852,871 | -0.84(-1.31%) |
Oct 07, 2019 | 64.24 | 64.43 | 63.88 | 63.93 | 3,023,249 | -0.40(-0.62%) |
Oct 04, 2019 | 63.35 | 64.39 | 63.23 | 64.33 | 2,713,990 | +1.07(+1.69%) |
Oct 03, 2019 | 63.21 | 63.74 | 62.88 | 63.26 | 2,568,138 | +0.31(+0.50%) |
Oct 02, 2019 | 63.73 | 64.14 | 62.55 | 62.95 | 4,216,798 | -1.08(-1.69%) |