Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.60 | 56.98 | 56.58 | 56.93 | 207,946 | +0.13(+0.23%) |
Dec 30, 2019 | 57.16 | 57.16 | 56.40 | 56.80 | 325,711 | -0.40(-0.70%) |
Dec 27, 2019 | 57.51 | 57.51 | 57.03 | 57.20 | 180,574 | -0.07(-0.13%) |
Dec 26, 2019 | 56.89 | 57.27 | 56.79 | 57.27 | 254,854 | +0.48(+0.85%) |
Dec 24, 2019 | 56.90 | 56.90 | 56.67 | 56.79 | 327,239 | -0.01(-0.02%) |
Dec 23, 2019 | 56.79 | 56.89 | 56.72 | 56.80 | 352,045 | +0.21(+0.37%) |
Dec 20, 2019 | 56.65 | 56.66 | 56.44 | 56.59 | 313,349 | +0.26(+0.46%) |
Dec 19, 2019 | 55.97 | 56.34 | 55.97 | 56.34 | 430,840 | +0.41(+0.73%) |
Dec 18, 2019 | 55.94 | 56.12 | 55.87 | 55.93 | 233,471 | +0.10(+0.18%) |
Dec 17, 2019 | 56.06 | 56.07 | 55.78 | 55.83 | 670,893 | -0.14(-0.24%) |
Dec 16, 2019 | 55.78 | 56.15 | 55.78 | 55.97 | 455,630 | +0.57(+1.04%) |
Dec 13, 2019 | 55.17 | 55.55 | 55.09 | 55.39 | 287,258 | +0.24(+0.43%) |
Dec 12, 2019 | 54.62 | 55.31 | 54.53 | 55.16 | 464,114 | +0.45(+0.83%) |
Dec 11, 2019 | 54.49 | 54.75 | 54.42 | 54.70 | 168,074 | +0.30(+0.55%) |
Dec 10, 2019 | 54.39 | 54.65 | 54.26 | 54.40 | 275,072 | +0.06(+0.11%) |
Dec 09, 2019 | 54.43 | 54.73 | 54.34 | 54.34 | 219,695 | -0.24(-0.44%) |
Dec 06, 2019 | 54.36 | 54.64 | 54.35 | 54.58 | 500,451 | +0.62(+1.14%) |
Dec 05, 2019 | 54.05 | 54.09 | 53.75 | 53.97 | 388,760 | +0.17(+0.32%) |
Dec 04, 2019 | 53.82 | 53.94 | 53.76 | 53.80 | 323,374 | +0.27(+0.51%) |
Dec 03, 2019 | 53.00 | 53.52 | 52.83 | 53.52 | 488,711 | -0.37(-0.69%) |
Dec 02, 2019 | 54.73 | 54.73 | 53.67 | 53.90 | 565,681 | -0.77(-1.40%) |
Nov 29, 2019 | 54.76 | 54.85 | 54.66 | 54.66 | 81,021 | -0.26(-0.48%) |
Nov 27, 2019 | 54.82 | 54.92 | 54.72 | 54.92 | 208,282 | +0.26(+0.47%) |
Nov 26, 2019 | 54.71 | 54.78 | 54.60 | 54.67 | 279,401 | -0.03(-0.05%) |
Nov 25, 2019 | 54.19 | 54.70 | 54.19 | 54.70 | 740,590 | +0.75(+1.38%) |
Nov 22, 2019 | 54.11 | 54.22 | 53.75 | 53.95 | 420,248 | -0.01(-0.02%) |
Nov 21, 2019 | 54.09 | 54.15 | 53.81 | 53.96 | 693,278 | -0.20(-0.37%) |
Nov 20, 2019 | 54.35 | 54.50 | 53.74 | 54.16 | 422,470 | -0.32(-0.59%) |
Nov 19, 2019 | 54.67 | 54.67 | 54.26 | 54.48 | 503,053 | +0.07(+0.13%) |
Nov 18, 2019 | 54.28 | 54.52 | 54.06 | 54.41 | 389,374 | +0.11(+0.21%) |
Nov 15, 2019 | 54.08 | 54.30 | 54.01 | 54.30 | 257,386 | +0.55(+1.02%) |
Nov 14, 2019 | 53.60 | 53.78 | 53.49 | 53.75 | 297,209 | -0.08(-0.14%) |
Nov 13, 2019 | 53.53 | 53.84 | 53.53 | 53.83 | 257,869 | +0.09(+0.16%) |
Nov 12, 2019 | 53.56 | 53.94 | 53.56 | 53.74 | 373,660 | +0.22(+0.41%) |
Nov 11, 2019 | 53.24 | 53.56 | 53.21 | 53.52 | 244,431 | -0.06(-0.11%) |
Nov 08, 2019 | 53.12 | 53.58 | 53.05 | 53.58 | 341,272 | +0.31(+0.58%) |
Nov 07, 2019 | 53.23 | 53.63 | 53.11 | 53.27 | 699,842 | +0.40(+0.76%) |
Nov 06, 2019 | 52.93 | 52.93 | 52.65 | 52.87 | 306,948 | -0.09(-0.17%) |
Nov 05, 2019 | 53.02 | 53.10 | 52.84 | 52.96 | 283,530 | +0.04(+0.08%) |
Nov 04, 2019 | 52.86 | 52.96 | 52.77 | 52.92 | 260,259 | +0.45(+0.85%) |
Nov 01, 2019 | 52.02 | 52.47 | 51.95 | 52.47 | 405,107 | +0.66(+1.27%) |
Oct 31, 2019 | 51.99 | 51.99 | 51.52 | 51.81 | 310,148 | -0.04(-0.07%) |
Oct 30, 2019 | 51.74 | 51.94 | 51.43 | 51.85 | 451,138 | +0.25(+0.49%) |
Oct 29, 2019 | 52.08 | 52.09 | 51.55 | 51.60 | 380,232 | -0.57(-1.09%) |
Oct 28, 2019 | 51.84 | 52.23 | 51.84 | 52.17 | 292,164 | +0.70(+1.36%) |
Oct 25, 2019 | 50.84 | 51.49 | 50.84 | 51.46 | 247,156 | +0.61(+1.21%) |
Oct 24, 2019 | 50.66 | 50.88 | 50.47 | 50.85 | 553,225 | +0.50(+1.00%) |
Oct 23, 2019 | 50.01 | 50.35 | 50.01 | 50.35 | 202,848 | +0.12(+0.24%) |
Oct 22, 2019 | 50.86 | 50.99 | 50.20 | 50.22 | 215,468 | -0.53(-1.05%) |
Oct 21, 2019 | 50.49 | 50.78 | 50.40 | 50.76 | 378,976 | +0.53(+1.05%) |
Oct 18, 2019 | 50.71 | 50.72 | 49.86 | 50.23 | 286,439 | -0.55(-1.08%) |
Oct 17, 2019 | 51.01 | 51.09 | 50.54 | 50.78 | 343,273 | -0.03(-0.06%) |
Oct 16, 2019 | 50.94 | 50.96 | 50.64 | 50.81 | 2,108,352 | -0.42(-0.82%) |
Oct 15, 2019 | 50.74 | 51.36 | 50.69 | 51.23 | 284,311 | +0.64(+1.26%) |
Oct 14, 2019 | 50.59 | 50.78 | 50.54 | 50.59 | 283,141 | -0.01(-0.02%) |
Oct 11, 2019 | 50.47 | 51.05 | 50.47 | 50.60 | 648,990 | +0.70(+1.41%) |
Oct 10, 2019 | 49.55 | 50.09 | 49.55 | 49.90 | 351,269 | +0.35(+0.70%) |
Oct 09, 2019 | 49.40 | 49.78 | 49.34 | 49.55 | 351,633 | +0.64(+1.30%) |
Oct 08, 2019 | 49.49 | 49.59 | 48.91 | 48.91 | 556,368 | -0.92(-1.85%) |
Oct 07, 2019 | 49.84 | 50.23 | 49.80 | 49.84 | 170,902 | -0.12(-0.24%) |
Oct 04, 2019 | 49.50 | 50.00 | 49.45 | 49.96 | 307,718 | +0.79(+1.61%) |
Oct 03, 2019 | 48.48 | 49.17 | 47.94 | 49.16 | 1,173,400 | +0.66(+1.36%) |
Oct 02, 2019 | 49.06 | 49.06 | 48.19 | 48.50 | 748,610 | -0.88(-1.79%) |