Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.80 | 57.96 | 57.68 | 57.91 | 34,140 | +0.01(+0.02%) |
Dec 30, 2019 | 58.45 | 58.45 | 57.84 | 57.90 | 22,492 | -0.56(-0.95%) |
Dec 27, 2019 | 58.63 | 58.65 | 58.44 | 58.46 | 5,301 | +0.09(+0.16%) |
Dec 26, 2019 | 58.17 | 58.41 | 58.08 | 58.36 | 12,850 | +0.29(+0.50%) |
Dec 24, 2019 | 58.23 | 58.23 | 58.03 | 58.07 | 6,997 | -0.09(-0.16%) |
Dec 23, 2019 | 58.21 | 58.29 | 58.05 | 58.16 | 30,251 | -0.06(-0.10%) |
Dec 20, 2019 | 58.30 | 58.30 | 57.99 | 58.22 | 10,708 | +0.15(+0.26%) |
Dec 19, 2019 | 57.78 | 58.13 | 57.76 | 58.07 | 29,190 | +0.31(+0.54%) |
Dec 18, 2019 | 57.67 | 57.89 | 57.67 | 57.76 | 38,414 | +0.12(+0.21%) |
Dec 17, 2019 | 57.59 | 57.72 | 57.41 | 57.64 | 2,029,381 | +0.20(+0.35%) |
Dec 16, 2019 | 57.34 | 57.46 | 57.34 | 57.44 | 8,107 | +0.60(+1.06%) |
Dec 13, 2019 | 56.83 | 57.00 | 56.78 | 56.84 | 18,371 | -0.07(-0.12%) |
Dec 12, 2019 | 56.76 | 56.97 | 56.73 | 56.90 | 11,788 | +0.09(+0.16%) |
Dec 11, 2019 | 56.65 | 56.81 | 56.55 | 56.81 | 5,390 | +0.30(+0.53%) |
Dec 10, 2019 | 56.58 | 56.63 | 56.43 | 56.51 | 4,312 | -0.13(-0.23%) |
Dec 09, 2019 | 56.77 | 57.04 | 56.62 | 56.64 | 6,825 | -0.17(-0.30%) |
Dec 06, 2019 | 56.73 | 56.85 | 56.68 | 56.81 | 17,730 | +0.44(+0.78%) |
Dec 05, 2019 | 56.39 | 56.39 | 56.20 | 56.37 | 9,074 | +0.14(+0.25%) |
Dec 04, 2019 | 56.15 | 56.34 | 56.01 | 56.23 | 18,294 | +0.42(+0.75%) |
Dec 03, 2019 | 55.44 | 55.84 | 55.24 | 55.81 | 85,525 | -0.26(-0.47%) |
Dec 02, 2019 | 56.50 | 56.50 | 55.83 | 56.07 | 16,674 | -0.42(-0.75%) |
Nov 29, 2019 | 56.52 | 56.69 | 56.38 | 56.49 | 5,554 | -0.25(-0.44%) |
Nov 27, 2019 | 56.50 | 56.84 | 56.49 | 56.74 | 24,673 | +0.35(+0.61%) |
Nov 26, 2019 | 56.31 | 56.43 | 56.21 | 56.40 | 30,591 | +0.00(+0.00%) |
Nov 25, 2019 | 56.29 | 56.44 | 56.27 | 56.40 | 29,839 | +0.36(+0.64%) |
Nov 22, 2019 | 56.10 | 56.10 | 55.99 | 56.04 | 6,515 | +0.08(+0.14%) |
Nov 21, 2019 | 55.81 | 56.21 | 55.78 | 55.96 | 3,655 | +0.02(+0.03%) |
Nov 20, 2019 | 56.10 | 56.18 | 55.57 | 55.94 | 16,525 | -0.36(-0.64%) |
Nov 19, 2019 | 56.55 | 56.55 | 56.20 | 56.30 | 18,923 | -0.11(-0.19%) |
Nov 18, 2019 | 56.14 | 56.49 | 56.12 | 56.41 | 38,129 | +0.24(+0.43%) |
Nov 15, 2019 | 55.97 | 56.21 | 55.87 | 56.17 | 32,578 | +0.29(+0.51%) |
Nov 14, 2019 | 55.79 | 55.88 | 55.64 | 55.88 | 11,449 | +0.19(+0.34%) |
Nov 13, 2019 | 55.55 | 55.79 | 55.55 | 55.70 | 6,605 | -0.22(-0.39%) |
Nov 12, 2019 | 55.83 | 56.03 | 55.74 | 55.91 | 4,983 | +0.16(+0.29%) |
Nov 11, 2019 | 55.62 | 55.78 | 55.62 | 55.75 | 15,357 | -0.12(-0.22%) |
Nov 08, 2019 | 55.83 | 55.94 | 55.75 | 55.87 | 7,690 | +0.06(+0.10%) |
Nov 07, 2019 | 55.72 | 56.12 | 55.72 | 55.82 | 15,223 | +0.34(+0.61%) |
Nov 06, 2019 | 55.70 | 55.70 | 55.41 | 55.48 | 5,405 | -0.21(-0.39%) |
Nov 05, 2019 | 55.82 | 55.82 | 55.64 | 55.69 | 18,462 | -0.03(-0.05%) |
Nov 04, 2019 | 55.62 | 55.73 | 55.53 | 55.72 | 60,700 | +0.40(+0.73%) |
Nov 01, 2019 | 55.29 | 55.33 | 55.12 | 55.32 | 8,010 | +0.38(+0.70%) |
Oct 31, 2019 | 55.15 | 55.15 | 54.69 | 54.94 | 7,120 | +0.19(+0.34%) |
Oct 30, 2019 | 54.54 | 54.75 | 54.49 | 54.75 | 4,910 | +0.21(+0.38%) |
Oct 29, 2019 | 54.64 | 54.70 | 54.53 | 54.54 | 537,509 | -0.51(-0.93%) |
Oct 28, 2019 | 54.76 | 55.14 | 54.76 | 55.06 | 7,683 | +0.56(+1.03%) |
Oct 25, 2019 | 54.15 | 54.66 | 54.15 | 54.50 | 6,408 | +0.24(+0.45%) |
Oct 24, 2019 | 54.64 | 54.64 | 54.16 | 54.25 | 17,627 | -0.46(-0.84%) |
Oct 23, 2019 | 54.50 | 54.79 | 54.45 | 54.71 | 46,816 | +0.02(+0.03%) |
Oct 22, 2019 | 55.07 | 55.07 | 54.64 | 54.69 | 6,911 | -0.31(-0.57%) |
Oct 21, 2019 | 54.94 | 55.06 | 54.92 | 55.01 | 6,663 | +0.23(+0.42%) |
Oct 18, 2019 | 55.15 | 55.25 | 54.68 | 54.78 | 9,079 | -0.37(-0.68%) |
Oct 17, 2019 | 55.26 | 55.26 | 55.06 | 55.15 | 26,109 | +0.28(+0.51%) |
Oct 16, 2019 | 54.80 | 54.96 | 54.78 | 54.87 | 536,550 | +0.03(+0.05%) |
Oct 15, 2019 | 54.28 | 54.95 | 54.28 | 54.84 | 10,532 | +0.73(+1.34%) |
Oct 14, 2019 | 54.16 | 54.18 | 54.09 | 54.12 | 3,768 | -0.12(-0.22%) |
Oct 11, 2019 | 54.21 | 54.51 | 54.21 | 54.23 | 6,729 | +0.58(+1.08%) |
Oct 10, 2019 | 53.31 | 53.77 | 53.31 | 53.66 | 6,167 | +0.34(+0.63%) |
Oct 09, 2019 | 53.32 | 53.36 | 53.11 | 53.32 | 4,313 | +0.26(+0.50%) |
Oct 08, 2019 | 53.32 | 53.46 | 53.05 | 53.06 | 6,358 | -0.57(-1.06%) |
Oct 07, 2019 | 53.58 | 53.85 | 53.44 | 53.63 | 8,909 | -0.03(-0.05%) |
Oct 04, 2019 | 53.18 | 53.65 | 53.10 | 53.65 | 4,806 | +0.73(+1.38%) |
Oct 03, 2019 | 52.73 | 53.03 | 52.32 | 52.92 | 14,276 | +0.32(+0.61%) |
Oct 02, 2019 | 53.00 | 53.00 | 52.44 | 52.61 | 19,873 | -0.65(-1.21%) |