Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.09 | 58.95 | 58.09 | 58.90 | 264,252 | +0.70(+1.20%) |
Dec 30, 2019 | 58.28 | 58.65 | 58.02 | 58.20 | 246,078 | -0.32(-0.54%) |
Dec 27, 2019 | 58.32 | 58.63 | 57.95 | 58.52 | 1,663,434 | +0.31(+0.53%) |
Dec 26, 2019 | 57.85 | 58.28 | 57.71 | 58.21 | 232,665 | +0.45(+0.78%) |
Dec 24, 2019 | 57.59 | 57.91 | 57.41 | 57.76 | 289,748 | +0.33(+0.57%) |
Dec 23, 2019 | 57.63 | 57.63 | 57.13 | 57.43 | 970,067 | +0.11(+0.19%) |
Dec 20, 2019 | 57.65 | 57.87 | 57.26 | 57.32 | 762,020 | -0.24(-0.41%) |
Dec 19, 2019 | 57.76 | 57.77 | 57.21 | 57.55 | 354,795 | +0.00(+0.01%) |
Dec 18, 2019 | 56.86 | 57.72 | 56.58 | 57.55 | 517,626 | +0.97(+1.72%) |
Dec 17, 2019 | 57.59 | 57.71 | 56.44 | 56.58 | 642,396 | -0.79(-1.38%) |
Dec 16, 2019 | 57.11 | 57.51 | 56.57 | 57.37 | 851,519 | +0.43(+0.76%) |
Dec 13, 2019 | 58.02 | 58.17 | 56.65 | 56.93 | 1,170,926 | -0.91(-1.57%) |
Dec 12, 2019 | 59.33 | 59.65 | 57.48 | 57.84 | 456,693 | -1.11(-1.88%) |
Dec 11, 2019 | 60.47 | 60.52 | 58.70 | 58.95 | 394,580 | -1.13(-1.88%) |
Dec 10, 2019 | 60.74 | 60.90 | 60.04 | 60.08 | 415,750 | -0.50(-0.82%) |
Dec 09, 2019 | 60.50 | 60.66 | 60.13 | 60.58 | 462,557 | +0.10(+0.17%) |
Dec 06, 2019 | 60.49 | 60.73 | 60.30 | 60.48 | 570,744 | -0.02(-0.03%) |
Dec 05, 2019 | 61.65 | 61.65 | 60.27 | 60.50 | 395,964 | -0.90(-1.46%) |
Dec 04, 2019 | 61.27 | 61.58 | 61.05 | 61.39 | 628,665 | +0.19(+0.31%) |
Dec 03, 2019 | 60.83 | 61.58 | 60.83 | 61.20 | 413,152 | +0.30(+0.49%) |
Dec 02, 2019 | 62.14 | 62.14 | 60.86 | 60.90 | 354,847 | -1.33(-2.14%) |
Nov 29, 2019 | 62.11 | 62.68 | 62.11 | 62.24 | 129,288 | +0.13(+0.21%) |
Nov 27, 2019 | 61.86 | 62.19 | 61.71 | 62.10 | 452,269 | +0.30(+0.48%) |
Nov 26, 2019 | 61.27 | 62.04 | 61.27 | 61.80 | 724,798 | +0.50(+0.81%) |
Nov 25, 2019 | 61.38 | 61.86 | 61.05 | 61.30 | 540,611 | +0.04(+0.07%) |
Nov 22, 2019 | 61.88 | 62.14 | 61.00 | 61.26 | 164,494 | -0.47(-0.77%) |
Nov 21, 2019 | 62.53 | 62.53 | 61.71 | 61.74 | 243,460 | -0.90(-1.43%) |
Nov 20, 2019 | 62.45 | 62.90 | 62.14 | 62.63 | 270,279 | +0.08(+0.13%) |
Nov 19, 2019 | 62.46 | 62.79 | 62.17 | 62.55 | 295,542 | +0.22(+0.35%) |
Nov 18, 2019 | 62.15 | 62.99 | 62.15 | 62.34 | 336,785 | +0.18(+0.29%) |
Nov 15, 2019 | 62.03 | 62.36 | 61.62 | 62.15 | 816,704 | +0.19(+0.31%) |
Nov 14, 2019 | 61.87 | 62.39 | 61.84 | 61.96 | 383,161 | +0.24(+0.39%) |
Nov 13, 2019 | 61.37 | 62.09 | 61.37 | 61.72 | 734,941 | +0.43(+0.71%) |
Nov 12, 2019 | 61.98 | 62.24 | 61.05 | 61.29 | 498,667 | -0.58(-0.94%) |
Nov 11, 2019 | 61.88 | 62.41 | 61.70 | 61.87 | 479,619 | -0.14(-0.23%) |
Nov 08, 2019 | 62.51 | 62.63 | 62.01 | 62.01 | 305,077 | -0.51(-0.81%) |
Nov 07, 2019 | 62.88 | 62.98 | 62.11 | 62.52 | 347,429 | -0.44(-0.70%) |
Nov 06, 2019 | 63.22 | 63.23 | 62.77 | 62.96 | 223,790 | +0.02(+0.03%) |
Nov 05, 2019 | 64.17 | 64.19 | 62.65 | 62.94 | 260,649 | -1.38(-2.15%) |
Nov 04, 2019 | 65.14 | 65.14 | 64.02 | 64.32 | 322,258 | -0.86(-1.32%) |
Nov 01, 2019 | 65.75 | 65.80 | 64.64 | 65.18 | 242,956 | -0.37(-0.57%) |
Oct 31, 2019 | 65.76 | 66.20 | 65.31 | 65.56 | 307,709 | -0.11(-0.16%) |
Oct 30, 2019 | 65.44 | 65.84 | 65.15 | 65.66 | 287,228 | +0.38(+0.59%) |
Oct 29, 2019 | 64.87 | 65.71 | 64.87 | 65.28 | 276,515 | +0.56(+0.86%) |
Oct 28, 2019 | 64.52 | 64.93 | 64.44 | 64.72 | 233,952 | +0.13(+0.21%) |
Oct 25, 2019 | 64.62 | 64.79 | 64.30 | 64.59 | 228,297 | -0.10(-0.15%) |
Oct 24, 2019 | 64.84 | 64.84 | 64.32 | 64.69 | 197,412 | +0.09(+0.14%) |
Oct 23, 2019 | 64.76 | 64.88 | 64.02 | 64.60 | 384,360 | +0.32(+0.51%) |
Oct 22, 2019 | 63.26 | 64.42 | 62.58 | 64.27 | 464,543 | +0.17(+0.27%) |
Oct 21, 2019 | 63.19 | 64.26 | 62.92 | 64.10 | 329,917 | +0.89(+1.41%) |
Oct 18, 2019 | 62.58 | 63.25 | 62.37 | 63.21 | 332,593 | +0.64(+1.02%) |
Oct 17, 2019 | 61.98 | 62.83 | 61.98 | 62.57 | 266,521 | +0.58(+0.94%) |
Oct 16, 2019 | 61.61 | 62.12 | 61.24 | 61.99 | 211,079 | +0.25(+0.40%) |
Oct 15, 2019 | 62.57 | 62.68 | 61.21 | 61.74 | 488,680 | -0.77(-1.22%) |
Oct 14, 2019 | 62.38 | 62.53 | 62.08 | 62.50 | 280,067 | +0.15(+0.24%) |
Oct 11, 2019 | 62.00 | 62.88 | 61.56 | 62.35 | 311,205 | +0.42(+0.67%) |
Oct 10, 2019 | 62.05 | 62.34 | 61.82 | 61.94 | 276,550 | +0.02(+0.04%) |
Oct 09, 2019 | 62.04 | 62.39 | 61.55 | 61.91 | 196,265 | +0.21(+0.34%) |
Oct 08, 2019 | 62.09 | 62.18 | 61.44 | 61.70 | 258,501 | -0.38(-0.62%) |
Oct 07, 2019 | 61.89 | 62.32 | 61.57 | 62.09 | 206,483 | -0.20(-0.32%) |
Oct 04, 2019 | 61.78 | 62.34 | 61.78 | 62.29 | 132,893 | +0.57(+0.92%) |
Oct 03, 2019 | 61.29 | 62.68 | 61.27 | 61.72 | 202,847 | +0.42(+0.69%) |
Oct 02, 2019 | 61.30 | 61.64 | 60.78 | 61.30 | 207,561 | +0.16(+0.26%) |