Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.81 | 61.52 | 60.74 | 61.15 | 218,209 | +0.36(+0.59%) |
Dec 30, 2019 | 60.91 | 61.10 | 60.38 | 60.80 | 237,917 | +0.01(+0.02%) |
Dec 27, 2019 | 60.96 | 61.01 | 60.70 | 60.79 | 141,350 | -0.14(-0.23%) |
Dec 26, 2019 | 61.42 | 61.46 | 60.72 | 60.93 | 133,344 | -0.38(-0.61%) |
Dec 24, 2019 | 61.57 | 61.74 | 61.24 | 61.30 | 84,213 | -0.17(-0.27%) |
Dec 23, 2019 | 62.80 | 62.95 | 61.29 | 61.47 | 180,443 | -1.05(-1.68%) |
Dec 20, 2019 | 62.81 | 63.28 | 62.23 | 62.52 | 1,226,533 | -0.12(-0.19%) |
Dec 19, 2019 | 62.38 | 62.79 | 62.12 | 62.65 | 175,384 | +0.08(+0.13%) |
Dec 18, 2019 | 63.65 | 63.93 | 62.46 | 62.56 | 248,286 | -0.85(-1.35%) |
Dec 17, 2019 | 62.41 | 63.46 | 62.41 | 63.41 | 355,901 | +1.15(+1.85%) |
Dec 16, 2019 | 62.10 | 62.96 | 61.82 | 62.26 | 255,568 | +0.58(+0.94%) |
Dec 13, 2019 | 61.80 | 62.46 | 61.59 | 61.68 | 285,366 | -0.14(-0.23%) |
Dec 12, 2019 | 62.49 | 63.04 | 61.80 | 61.82 | 330,716 | -0.63(-1.01%) |
Dec 11, 2019 | 62.33 | 62.62 | 61.95 | 62.45 | 262,614 | +0.28(+0.45%) |
Dec 10, 2019 | 62.20 | 62.65 | 61.80 | 62.17 | 385,116 | +0.03(+0.05%) |
Dec 09, 2019 | 62.20 | 62.35 | 61.97 | 62.14 | 212,076 | -0.10(-0.17%) |
Dec 06, 2019 | 62.07 | 62.74 | 61.93 | 62.24 | 271,828 | +0.70(+1.14%) |
Dec 05, 2019 | 61.26 | 61.75 | 61.26 | 61.54 | 358,738 | +0.15(+0.24%) |
Dec 04, 2019 | 61.29 | 62.18 | 61.19 | 61.39 | 279,070 | +0.37(+0.60%) |
Dec 03, 2019 | 61.05 | 61.31 | 60.56 | 61.02 | 314,926 | -0.37(-0.60%) |
Dec 02, 2019 | 62.20 | 62.40 | 61.36 | 61.39 | 279,485 | -0.73(-1.18%) |
Nov 29, 2019 | 62.71 | 62.85 | 62.05 | 62.12 | 106,812 | -0.76(-1.21%) |
Nov 27, 2019 | 63.20 | 63.61 | 62.82 | 62.88 | 160,005 | -0.12(-0.19%) |
Nov 26, 2019 | 61.92 | 63.09 | 61.58 | 63.00 | 328,085 | +1.03(+1.67%) |
Nov 25, 2019 | 60.83 | 62.16 | 60.83 | 61.97 | 297,508 | +1.40(+2.31%) |
Nov 22, 2019 | 60.84 | 61.12 | 60.46 | 60.57 | 249,336 | -0.16(-0.26%) |
Nov 21, 2019 | 61.66 | 61.93 | 60.55 | 60.73 | 307,906 | -0.86(-1.40%) |
Nov 20, 2019 | 62.42 | 62.81 | 61.28 | 61.59 | 357,919 | -1.03(-1.65%) |
Nov 19, 2019 | 63.09 | 63.41 | 62.61 | 62.63 | 398,412 | -0.18(-0.28%) |
Nov 18, 2019 | 62.69 | 63.04 | 62.47 | 62.81 | 587,528 | +0.00(+0.00%) |
Nov 15, 2019 | 63.45 | 63.45 | 62.56 | 62.81 | 1,420,544 | -0.52(-0.81%) |
Nov 14, 2019 | 63.46 | 63.81 | 63.03 | 63.32 | 318,028 | -0.16(-0.25%) |
Nov 13, 2019 | 63.50 | 63.70 | 63.26 | 63.48 | 484,252 | -0.29(-0.45%) |
Nov 12, 2019 | 63.84 | 64.12 | 63.49 | 63.77 | 221,462 | +0.13(+0.21%) |
Nov 11, 2019 | 63.73 | 64.19 | 63.16 | 63.64 | 255,446 | -0.55(-0.86%) |
Nov 08, 2019 | 64.03 | 64.62 | 63.96 | 64.19 | 226,010 | +0.21(+0.32%) |
Nov 07, 2019 | 64.73 | 65.11 | 63.81 | 63.99 | 443,622 | -0.42(-0.65%) |
Nov 06, 2019 | 64.18 | 64.50 | 63.95 | 64.41 | 361,772 | -0.01(-0.01%) |
Nov 05, 2019 | 64.19 | 64.92 | 63.84 | 64.42 | 291,832 | +0.20(+0.31%) |
Nov 04, 2019 | 65.08 | 65.19 | 63.84 | 64.22 | 331,724 | -0.66(-1.02%) |
Nov 01, 2019 | 64.61 | 65.66 | 64.33 | 64.88 | 423,461 | +0.26(+0.41%) |
Oct 31, 2019 | 64.32 | 65.44 | 61.47 | 64.62 | 748,979 | -2.51(-3.75%) |
Oct 30, 2019 | 67.09 | 67.29 | 65.79 | 67.14 | 426,010 | +0.04(+0.06%) |
Oct 29, 2019 | 66.87 | 67.37 | 66.74 | 67.10 | 238,525 | +0.07(+0.10%) |
Oct 28, 2019 | 67.66 | 67.69 | 67.01 | 67.03 | 255,328 | -0.28(-0.42%) |
Oct 25, 2019 | 67.71 | 67.96 | 67.04 | 67.31 | 218,416 | -0.37(-0.55%) |
Oct 24, 2019 | 68.25 | 68.30 | 67.44 | 67.69 | 212,940 | -0.31(-0.45%) |
Oct 23, 2019 | 68.03 | 68.29 | 67.44 | 68.00 | 186,540 | -0.04(-0.05%) |
Oct 22, 2019 | 70.63 | 70.74 | 67.82 | 68.03 | 279,792 | -2.81(-3.97%) |
Oct 21, 2019 | 70.85 | 71.20 | 70.60 | 70.85 | 181,439 | +0.37(+0.53%) |
Oct 18, 2019 | 70.03 | 70.77 | 69.86 | 70.47 | 167,288 | +0.18(+0.25%) |
Oct 17, 2019 | 69.88 | 70.44 | 69.37 | 70.30 | 234,459 | +0.55(+0.79%) |
Oct 16, 2019 | 69.31 | 69.81 | 68.65 | 69.74 | 296,058 | +0.27(+0.39%) |
Oct 15, 2019 | 69.41 | 70.35 | 69.16 | 69.47 | 308,045 | +0.14(+0.20%) |
Oct 14, 2019 | 69.75 | 70.20 | 69.27 | 69.33 | 260,026 | -0.43(-0.62%) |
Oct 11, 2019 | 70.52 | 70.95 | 69.72 | 69.76 | 307,087 | -0.22(-0.32%) |
Oct 10, 2019 | 69.87 | 70.76 | 69.86 | 69.99 | 230,158 | +0.15(+0.21%) |
Oct 09, 2019 | 69.92 | 70.73 | 69.41 | 69.84 | 195,558 | +0.41(+0.59%) |
Oct 08, 2019 | 70.25 | 70.49 | 69.31 | 69.43 | 448,103 | -1.51(-2.14%) |
Oct 07, 2019 | 71.41 | 71.67 | 70.91 | 70.94 | 325,150 | -0.81(-1.13%) |
Oct 04, 2019 | 70.03 | 71.83 | 70.03 | 71.75 | 268,474 | +1.90(+2.72%) |
Oct 03, 2019 | 69.14 | 69.89 | 68.87 | 69.86 | 291,197 | +0.51(+0.74%) |
Oct 02, 2019 | 69.37 | 69.59 | 68.72 | 69.34 | 511,867 | -0.20(-0.28%) |