Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.96 | 60.20 | 59.77 | 60.08 | 1,490,707 | -0.12(-0.19%) |
Dec 30, 2019 | 60.05 | 60.26 | 59.61 | 60.20 | 976,145 | +0.09(+0.15%) |
Dec 27, 2019 | 60.39 | 60.56 | 59.92 | 60.11 | 857,916 | -0.15(-0.24%) |
Dec 26, 2019 | 59.87 | 60.36 | 59.76 | 60.26 | 731,214 | +0.39(+0.65%) |
Dec 24, 2019 | 60.00 | 60.15 | 59.81 | 59.87 | 484,241 | -0.16(-0.26%) |
Dec 23, 2019 | 60.56 | 61.24 | 60.00 | 60.02 | 1,520,306 | -0.25(-0.42%) |
Dec 20, 2019 | 60.39 | 60.56 | 59.51 | 60.28 | 5,249,365 | +0.41(+0.69%) |
Dec 19, 2019 | 59.46 | 59.92 | 59.24 | 59.87 | 1,823,940 | +0.73(+1.24%) |
Dec 18, 2019 | 59.15 | 59.31 | 58.63 | 59.13 | 2,570,074 | -0.01(-0.02%) |
Dec 17, 2019 | 59.36 | 59.37 | 58.99 | 59.14 | 1,549,067 | +0.08(+0.13%) |
Dec 16, 2019 | 58.93 | 59.32 | 58.64 | 59.07 | 2,146,146 | +0.86(+1.48%) |
Dec 13, 2019 | 57.96 | 58.93 | 57.30 | 58.21 | 2,198,130 | +0.13(+0.22%) |
Dec 12, 2019 | 56.41 | 58.15 | 56.41 | 58.08 | 2,165,365 | +1.54(+2.73%) |
Dec 11, 2019 | 55.80 | 56.66 | 55.76 | 56.54 | 1,230,579 | +1.05(+1.88%) |
Dec 10, 2019 | 55.92 | 56.50 | 55.35 | 55.49 | 1,703,315 | -0.36(-0.65%) |
Dec 09, 2019 | 56.00 | 56.36 | 55.83 | 55.85 | 1,451,543 | -0.26(-0.47%) |
Dec 06, 2019 | 56.20 | 56.49 | 56.09 | 56.12 | 1,571,482 | +0.69(+1.25%) |
Dec 05, 2019 | 55.47 | 55.77 | 55.14 | 55.42 | 1,244,158 | +0.28(+0.51%) |
Dec 04, 2019 | 54.78 | 55.93 | 54.78 | 55.14 | 2,253,735 | +1.21(+2.25%) |
Dec 03, 2019 | 54.26 | 54.28 | 53.20 | 53.93 | 2,064,334 | -1.22(-2.21%) |
Dec 02, 2019 | 55.48 | 55.65 | 54.64 | 55.15 | 2,286,252 | -0.21(-0.37%) |
Nov 29, 2019 | 55.82 | 56.08 | 55.27 | 55.35 | 916,169 | -0.62(-1.10%) |
Nov 27, 2019 | 55.75 | 56.37 | 55.70 | 55.97 | 1,424,878 | +0.40(+0.72%) |
Nov 26, 2019 | 55.19 | 55.69 | 54.86 | 55.57 | 1,868,373 | +0.42(+0.76%) |
Nov 25, 2019 | 53.56 | 55.22 | 53.56 | 55.15 | 3,698,235 | +1.60(+2.98%) |
Nov 22, 2019 | 53.55 | 53.74 | 53.06 | 53.55 | 1,923,699 | +0.35(+0.66%) |
Nov 21, 2019 | 53.50 | 53.88 | 52.56 | 53.20 | 2,567,675 | -0.52(-0.97%) |
Nov 20, 2019 | 54.09 | 54.56 | 53.50 | 53.73 | 2,207,434 | -0.51(-0.95%) |
Nov 19, 2019 | 55.11 | 55.28 | 54.09 | 54.24 | 4,152,119 | -0.60(-1.10%) |
Nov 18, 2019 | 55.78 | 55.92 | 54.75 | 54.84 | 2,017,472 | -1.15(-2.06%) |
Nov 15, 2019 | 56.54 | 56.58 | 55.19 | 55.99 | 3,577,613 | +0.03(+0.05%) |
Nov 14, 2019 | 56.60 | 56.74 | 55.90 | 55.96 | 3,140,732 | -0.66(-1.16%) |
Nov 13, 2019 | 56.35 | 56.78 | 55.86 | 56.62 | 2,142,805 | +0.07(+0.12%) |
Nov 12, 2019 | 57.26 | 57.62 | 56.43 | 56.55 | 2,497,832 | -0.69(-1.20%) |
Nov 11, 2019 | 57.20 | 57.26 | 56.91 | 57.24 | 1,196,893 | -0.44(-0.76%) |
Nov 08, 2019 | 57.39 | 57.75 | 57.10 | 57.68 | 1,410,458 | -0.05(-0.08%) |
Nov 07, 2019 | 58.40 | 58.49 | 57.39 | 57.73 | 1,444,093 | -0.04(-0.07%) |
Nov 06, 2019 | 58.73 | 58.73 | 57.44 | 57.76 | 1,846,449 | -1.19(-2.02%) |
Nov 05, 2019 | 58.78 | 59.23 | 58.25 | 58.96 | 1,815,954 | +0.31(+0.53%) |
Nov 04, 2019 | 59.45 | 59.61 | 58.42 | 58.65 | 1,735,556 | +0.00(+0.00%) |
Nov 01, 2019 | 57.25 | 58.69 | 57.25 | 58.65 | 1,565,328 | +1.83(+3.22%) |
Oct 31, 2019 | 56.85 | 57.02 | 55.26 | 56.82 | 2,089,824 | -0.20(-0.36%) |
Oct 30, 2019 | 60.05 | 60.16 | 56.85 | 57.02 | 3,462,933 | +0.20(+0.36%) |
Oct 29, 2019 | 56.36 | 57.51 | 56.35 | 56.82 | 3,736,361 | +0.66(+1.17%) |
Oct 28, 2019 | 55.82 | 56.32 | 55.79 | 56.16 | 2,273,630 | +0.79(+1.43%) |
Oct 25, 2019 | 55.45 | 55.92 | 55.17 | 55.36 | 1,886,013 | +0.03(+0.05%) |
Oct 24, 2019 | 55.17 | 55.60 | 54.91 | 55.33 | 1,854,447 | +0.61(+1.12%) |
Oct 23, 2019 | 55.20 | 55.89 | 54.29 | 54.72 | 2,871,465 | -2.04(-3.60%) |
Oct 22, 2019 | 56.96 | 57.16 | 56.49 | 56.77 | 1,213,228 | +0.09(+0.15%) |
Oct 21, 2019 | 56.50 | 56.76 | 56.14 | 56.68 | 1,470,991 | +0.75(+1.33%) |
Oct 18, 2019 | 56.19 | 56.53 | 55.59 | 55.93 | 1,046,615 | -0.38(-0.67%) |
Oct 17, 2019 | 56.39 | 56.68 | 55.72 | 56.31 | 680,659 | +0.38(+0.68%) |
Oct 16, 2019 | 56.22 | 56.87 | 55.70 | 55.93 | 1,252,964 | -0.73(-1.29%) |
Oct 15, 2019 | 55.96 | 56.85 | 55.93 | 56.66 | 1,048,542 | +0.79(+1.42%) |
Oct 14, 2019 | 55.90 | 55.95 | 55.46 | 55.87 | 1,016,227 | -0.06(-0.10%) |
Oct 11, 2019 | 55.93 | 56.83 | 55.88 | 55.92 | 1,873,934 | +0.80(+1.46%) |
Oct 10, 2019 | 54.70 | 55.57 | 54.25 | 55.12 | 846,021 | +0.60(+1.10%) |
Oct 09, 2019 | 54.43 | 54.87 | 54.10 | 54.52 | 898,998 | +0.79(+1.48%) |
Oct 08, 2019 | 54.56 | 54.61 | 53.27 | 53.73 | 1,244,103 | -1.40(-2.55%) |
Oct 07, 2019 | 55.60 | 55.72 | 55.11 | 55.13 | 1,025,008 | -0.60(-1.08%) |
Oct 04, 2019 | 54.93 | 55.78 | 54.93 | 55.73 | 1,031,541 | +0.97(+1.77%) |
Oct 03, 2019 | 54.20 | 54.99 | 53.29 | 54.76 | 1,357,166 | +0.72(+1.33%) |
Oct 02, 2019 | 54.71 | 54.98 | 53.64 | 54.05 | 1,357,564 | -1.00(-1.81%) |