Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.53 | 60.98 | 60.32 | 60.75 | 288,668 | +0.13(+0.22%) |
Dec 30, 2019 | 60.98 | 61.70 | 60.29 | 60.62 | 194,799 | +0.09(+0.14%) |
Dec 27, 2019 | 61.07 | 61.07 | 60.42 | 60.53 | 114,203 | -0.57(-0.93%) |
Dec 26, 2019 | 61.12 | 61.12 | 60.80 | 61.10 | 113,110 | +0.10(+0.17%) |
Dec 24, 2019 | 60.90 | 61.03 | 60.60 | 60.99 | 81,122 | -0.02(-0.03%) |
Dec 23, 2019 | 61.33 | 61.33 | 60.65 | 61.01 | 324,170 | -0.17(-0.28%) |
Dec 20, 2019 | 61.54 | 61.70 | 60.92 | 61.18 | 804,584 | -0.13(-0.22%) |
Dec 19, 2019 | 60.90 | 61.37 | 60.67 | 61.32 | 477,818 | +0.68(+1.13%) |
Dec 18, 2019 | 61.31 | 61.31 | 60.45 | 60.63 | 544,099 | -0.40(-0.65%) |
Dec 17, 2019 | 60.80 | 61.38 | 60.57 | 61.03 | 519,106 | +0.37(+0.61%) |
Dec 16, 2019 | 61.33 | 61.61 | 60.57 | 60.66 | 536,293 | -0.16(-0.27%) |
Dec 13, 2019 | 60.94 | 61.68 | 60.42 | 60.82 | 261,697 | -0.68(-1.11%) |
Dec 12, 2019 | 59.56 | 61.68 | 59.43 | 61.51 | 392,117 | +2.03(+3.42%) |
Dec 11, 2019 | 59.56 | 59.66 | 59.17 | 59.48 | 149,742 | -0.01(-0.02%) |
Dec 10, 2019 | 59.31 | 59.68 | 59.07 | 59.49 | 158,022 | +0.11(+0.19%) |
Dec 09, 2019 | 59.36 | 59.72 | 59.26 | 59.37 | 286,075 | -0.35(-0.59%) |
Dec 06, 2019 | 59.67 | 60.13 | 59.64 | 59.72 | 465,030 | +0.81(+1.37%) |
Dec 05, 2019 | 59.07 | 59.33 | 58.77 | 58.92 | 301,662 | +0.25(+0.42%) |
Dec 04, 2019 | 58.01 | 58.84 | 56.61 | 58.67 | 449,194 | +1.01(+1.74%) |
Dec 03, 2019 | 57.63 | 57.68 | 56.95 | 57.66 | 311,969 | -0.43(-0.74%) |
Dec 02, 2019 | 58.51 | 59.00 | 58.00 | 58.09 | 362,129 | -0.21(-0.36%) |
Nov 29, 2019 | 58.14 | 58.58 | 57.97 | 58.30 | 231,672 | +0.06(+0.10%) |
Nov 27, 2019 | 58.05 | 58.42 | 57.98 | 58.24 | 163,297 | +0.20(+0.34%) |
Nov 26, 2019 | 57.94 | 58.16 | 57.42 | 58.04 | 243,913 | +0.21(+0.36%) |
Nov 25, 2019 | 57.78 | 57.96 | 57.39 | 57.83 | 364,700 | +0.06(+0.10%) |
Nov 22, 2019 | 57.35 | 57.97 | 57.05 | 57.78 | 336,288 | +0.64(+1.11%) |
Nov 21, 2019 | 57.68 | 57.68 | 56.57 | 57.14 | 344,406 | -0.20(-0.35%) |
Nov 20, 2019 | 57.24 | 57.94 | 56.99 | 57.34 | 425,759 | -0.32(-0.56%) |
Nov 19, 2019 | 57.36 | 57.93 | 57.14 | 57.66 | 513,173 | +0.55(+0.96%) |
Nov 18, 2019 | 56.68 | 57.22 | 56.30 | 57.11 | 376,845 | +0.15(+0.27%) |
Nov 15, 2019 | 57.12 | 57.27 | 56.67 | 56.96 | 399,921 | +0.17(+0.30%) |
Nov 14, 2019 | 56.39 | 56.81 | 55.95 | 56.79 | 228,112 | +0.36(+0.64%) |
Nov 13, 2019 | 56.21 | 56.65 | 55.91 | 56.43 | 256,196 | -0.34(-0.60%) |
Nov 12, 2019 | 56.75 | 57.16 | 56.33 | 56.77 | 170,056 | -0.04(-0.07%) |
Nov 11, 2019 | 56.84 | 57.25 | 56.67 | 56.81 | 153,752 | -0.37(-0.65%) |
Nov 08, 2019 | 56.99 | 57.51 | 56.95 | 57.18 | 129,690 | -0.09(-0.15%) |
Nov 07, 2019 | 57.92 | 58.30 | 57.06 | 57.26 | 261,280 | +0.12(+0.22%) |
Nov 06, 2019 | 57.32 | 57.47 | 56.71 | 57.14 | 233,996 | -0.44(-0.76%) |
Nov 05, 2019 | 57.90 | 58.47 | 57.46 | 57.58 | 308,108 | +0.11(+0.20%) |
Nov 04, 2019 | 57.42 | 57.82 | 57.16 | 57.46 | 475,336 | +0.50(+0.88%) |
Nov 01, 2019 | 56.33 | 56.96 | 55.97 | 56.96 | 484,625 | +1.13(+2.02%) |
Oct 31, 2019 | 56.88 | 56.90 | 55.29 | 55.83 | 467,472 | -1.68(-2.92%) |
Oct 30, 2019 | 57.64 | 57.82 | 56.89 | 57.51 | 329,294 | -0.32(-0.56%) |
Oct 29, 2019 | 57.16 | 58.11 | 57.12 | 57.83 | 403,346 | +0.36(+0.63%) |
Oct 28, 2019 | 56.80 | 57.84 | 56.78 | 57.47 | 547,565 | +0.91(+1.61%) |
Oct 25, 2019 | 55.39 | 56.72 | 55.21 | 56.56 | 378,055 | +0.90(+1.62%) |
Oct 24, 2019 | 56.35 | 56.35 | 55.38 | 55.67 | 203,415 | -0.62(-1.11%) |
Oct 23, 2019 | 56.57 | 57.04 | 56.11 | 56.29 | 299,258 | -0.29(-0.52%) |
Oct 22, 2019 | 55.56 | 57.02 | 55.04 | 56.58 | 782,953 | +0.75(+1.34%) |
Oct 21, 2019 | 55.14 | 56.02 | 54.70 | 55.84 | 580,992 | +0.89(+1.62%) |
Oct 18, 2019 | 54.71 | 55.15 | 54.41 | 54.95 | 547,277 | +0.10(+0.19%) |
Oct 17, 2019 | 55.20 | 55.31 | 53.81 | 54.84 | 688,839 | -0.06(-0.10%) |
Oct 16, 2019 | 54.91 | 55.49 | 53.04 | 54.90 | 1,215,651 | +1.35(+2.53%) |
Oct 15, 2019 | 53.25 | 54.06 | 52.83 | 53.54 | 391,477 | +0.54(+1.02%) |
Oct 14, 2019 | 52.89 | 53.29 | 52.83 | 53.01 | 245,944 | -0.22(-0.41%) |
Oct 11, 2019 | 53.22 | 53.72 | 53.17 | 53.22 | 314,465 | +0.82(+1.57%) |
Oct 10, 2019 | 52.00 | 52.83 | 51.70 | 52.40 | 305,469 | +0.70(+1.36%) |
Oct 09, 2019 | 52.19 | 52.25 | 51.51 | 51.70 | 436,699 | +0.03(+0.06%) |
Oct 08, 2019 | 52.30 | 52.76 | 51.59 | 51.67 | 276,658 | -1.10(-2.09%) |
Oct 07, 2019 | 52.53 | 53.27 | 52.53 | 52.77 | 397,328 | -0.16(-0.30%) |
Oct 04, 2019 | 52.38 | 52.97 | 51.90 | 52.93 | 266,191 | +0.49(+0.94%) |
Oct 03, 2019 | 51.98 | 52.46 | 51.28 | 52.44 | 260,017 | +0.44(+0.84%) |
Oct 02, 2019 | 52.20 | 52.62 | 51.49 | 52.00 | 425,691 | -0.78(-1.47%) |