Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.55 | 63.17 | 62.53 | 62.58 | 179,556 | -0.15(-0.24%) |
Dec 30, 2019 | 62.55 | 63.28 | 62.41 | 62.73 | 126,620 | +0.24(+0.39%) |
Dec 27, 2019 | 63.13 | 63.35 | 62.42 | 62.49 | 95,372 | -0.33(-0.52%) |
Dec 26, 2019 | 62.84 | 63.20 | 62.67 | 62.82 | 94,517 | +0.13(+0.21%) |
Dec 24, 2019 | 62.34 | 62.73 | 62.32 | 62.69 | 54,240 | +0.33(+0.53%) |
Dec 23, 2019 | 62.57 | 62.84 | 62.16 | 62.36 | 81,789 | -0.20(-0.32%) |
Dec 20, 2019 | 62.31 | 62.66 | 62.17 | 62.56 | 409,304 | +0.38(+0.62%) |
Dec 19, 2019 | 62.32 | 62.41 | 61.88 | 62.17 | 131,741 | -0.05(-0.08%) |
Dec 18, 2019 | 63.13 | 63.21 | 61.79 | 62.22 | 321,241 | -0.81(-1.28%) |
Dec 17, 2019 | 62.90 | 63.15 | 62.57 | 63.02 | 126,295 | +0.21(+0.33%) |
Dec 16, 2019 | 63.90 | 64.01 | 62.69 | 62.82 | 325,739 | -0.34(-0.54%) |
Dec 13, 2019 | 63.50 | 63.69 | 62.70 | 63.16 | 325,866 | -0.27(-0.43%) |
Dec 12, 2019 | 60.92 | 63.48 | 60.77 | 63.43 | 343,151 | +2.55(+4.19%) |
Dec 11, 2019 | 60.58 | 60.90 | 59.68 | 60.88 | 234,014 | +1.00(+1.68%) |
Dec 10, 2019 | 60.12 | 60.63 | 59.81 | 59.87 | 170,523 | -0.26(-0.44%) |
Dec 09, 2019 | 61.36 | 61.36 | 60.12 | 60.13 | 278,983 | -1.14(-1.85%) |
Dec 06, 2019 | 61.17 | 61.76 | 60.98 | 61.27 | 246,158 | +0.99(+1.65%) |
Dec 05, 2019 | 59.95 | 60.63 | 59.68 | 60.27 | 248,295 | +0.64(+1.07%) |
Dec 04, 2019 | 59.72 | 60.37 | 59.62 | 59.64 | 262,499 | +0.35(+0.59%) |
Dec 03, 2019 | 59.05 | 59.38 | 58.26 | 59.29 | 187,785 | -0.41(-0.69%) |
Dec 02, 2019 | 60.23 | 60.80 | 59.50 | 59.70 | 248,382 | -0.22(-0.36%) |
Nov 29, 2019 | 61.15 | 61.15 | 59.81 | 59.92 | 83,224 | -1.34(-2.19%) |
Nov 27, 2019 | 60.98 | 61.40 | 60.80 | 61.26 | 215,894 | +0.43(+0.71%) |
Nov 26, 2019 | 60.58 | 61.00 | 60.54 | 60.83 | 284,022 | +0.30(+0.50%) |
Nov 25, 2019 | 59.89 | 60.68 | 59.29 | 60.53 | 224,646 | +0.95(+1.59%) |
Nov 22, 2019 | 59.20 | 59.70 | 59.07 | 59.58 | 265,978 | +0.90(+1.54%) |
Nov 21, 2019 | 58.09 | 58.92 | 57.68 | 58.68 | 199,367 | +0.61(+1.05%) |
Nov 20, 2019 | 58.41 | 59.21 | 57.93 | 58.07 | 174,321 | -0.57(-0.98%) |
Nov 19, 2019 | 58.89 | 59.24 | 58.35 | 58.64 | 188,600 | +0.69(+1.18%) |
Nov 18, 2019 | 58.23 | 58.23 | 57.43 | 57.96 | 121,281 | -0.33(-0.56%) |
Nov 15, 2019 | 58.66 | 58.72 | 57.75 | 58.29 | 110,930 | +0.10(+0.18%) |
Nov 14, 2019 | 58.69 | 59.09 | 58.02 | 58.18 | 114,583 | -0.77(-1.31%) |
Nov 13, 2019 | 59.02 | 59.60 | 58.62 | 58.95 | 149,000 | -0.63(-1.07%) |
Nov 12, 2019 | 59.67 | 59.79 | 58.91 | 59.59 | 155,369 | +0.38(+0.65%) |
Nov 11, 2019 | 58.97 | 59.61 | 58.90 | 59.20 | 133,905 | -0.36(-0.61%) |
Nov 08, 2019 | 59.01 | 59.78 | 58.70 | 59.57 | 130,111 | +0.57(+0.97%) |
Nov 07, 2019 | 58.80 | 59.24 | 58.32 | 59.00 | 186,969 | +0.60(+1.02%) |
Nov 06, 2019 | 58.96 | 58.96 | 57.82 | 58.40 | 178,798 | -0.55(-0.93%) |
Nov 05, 2019 | 58.84 | 59.61 | 58.50 | 58.95 | 378,839 | +0.53(+0.91%) |
Nov 04, 2019 | 58.76 | 58.84 | 58.13 | 58.42 | 255,003 | +0.27(+0.47%) |
Nov 01, 2019 | 56.31 | 58.36 | 56.31 | 58.15 | 181,192 | +2.27(+4.06%) |
Oct 31, 2019 | 56.53 | 56.93 | 55.14 | 55.88 | 342,343 | -1.04(-1.82%) |
Oct 30, 2019 | 55.80 | 56.92 | 54.97 | 56.92 | 714,465 | +3.25(+6.06%) |
Oct 29, 2019 | 52.98 | 53.94 | 52.82 | 53.67 | 202,884 | +0.41(+0.77%) |
Oct 28, 2019 | 53.17 | 53.73 | 53.07 | 53.26 | 164,213 | +0.40(+0.76%) |
Oct 25, 2019 | 52.52 | 53.11 | 52.41 | 52.85 | 121,437 | +0.20(+0.37%) |
Oct 24, 2019 | 53.09 | 53.10 | 52.19 | 52.66 | 92,348 | -0.41(-0.77%) |
Oct 23, 2019 | 53.28 | 53.46 | 52.55 | 53.07 | 111,014 | -0.43(-0.80%) |
Oct 22, 2019 | 52.21 | 53.61 | 52.01 | 53.50 | 125,994 | +1.20(+2.30%) |
Oct 21, 2019 | 52.20 | 53.13 | 52.20 | 52.29 | 131,931 | +0.26(+0.50%) |
Oct 18, 2019 | 51.65 | 52.30 | 51.55 | 52.03 | 122,401 | +0.05(+0.09%) |
Oct 17, 2019 | 51.89 | 52.59 | 51.74 | 51.99 | 176,281 | +0.34(+0.65%) |
Oct 16, 2019 | 51.65 | 52.55 | 51.51 | 51.65 | 113,476 | -0.13(-0.25%) |
Oct 15, 2019 | 51.52 | 52.22 | 51.46 | 51.78 | 107,148 | +0.21(+0.40%) |
Oct 14, 2019 | 51.28 | 51.87 | 51.03 | 51.57 | 79,482 | -0.14(-0.27%) |
Oct 11, 2019 | 51.16 | 52.97 | 51.16 | 51.71 | 178,194 | +1.58(+3.15%) |
Oct 10, 2019 | 49.68 | 50.50 | 49.63 | 50.14 | 109,154 | +0.47(+0.94%) |
Oct 09, 2019 | 49.76 | 49.97 | 49.30 | 49.67 | 144,491 | +0.38(+0.78%) |
Oct 08, 2019 | 49.65 | 49.98 | 48.99 | 49.29 | 255,491 | -1.14(-2.26%) |
Oct 07, 2019 | 50.66 | 51.01 | 50.39 | 50.43 | 252,775 | -0.76(-1.48%) |
Oct 04, 2019 | 50.38 | 51.24 | 50.31 | 51.18 | 147,781 | +0.87(+1.73%) |
Oct 03, 2019 | 49.76 | 50.43 | 49.08 | 50.31 | 210,481 | +0.22(+0.45%) |
Oct 02, 2019 | 50.27 | 50.44 | 49.54 | 50.09 | 246,144 | -0.69(-1.36%) |