Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.28 | 61.69 | 61.11 | 61.60 | 386,908 | +0.13(+0.21%) |
Dec 30, 2019 | 61.36 | 61.47 | 60.84 | 61.47 | 239,847 | +0.00(+0.00%) |
Dec 27, 2019 | 61.01 | 61.50 | 60.91 | 61.47 | 480,602 | +0.83(+1.37%) |
Dec 26, 2019 | 60.54 | 60.82 | 60.48 | 60.64 | 207,776 | +0.26(+0.43%) |
Dec 24, 2019 | 60.63 | 60.74 | 60.22 | 60.38 | 137,334 | -0.12(-0.20%) |
Dec 23, 2019 | 61.01 | 61.10 | 60.44 | 60.50 | 310,505 | -0.29(-0.48%) |
Dec 20, 2019 | 60.35 | 61.10 | 60.13 | 60.79 | 653,710 | +0.96(+1.61%) |
Dec 19, 2019 | 59.48 | 59.90 | 59.32 | 59.83 | 287,024 | +0.34(+0.56%) |
Dec 18, 2019 | 58.89 | 59.54 | 58.69 | 59.49 | 291,782 | +0.81(+1.39%) |
Dec 17, 2019 | 59.24 | 59.24 | 58.37 | 58.68 | 532,983 | -0.33(-0.56%) |
Dec 16, 2019 | 58.89 | 59.06 | 58.07 | 59.01 | 534,726 | +0.30(+0.51%) |
Dec 13, 2019 | 59.40 | 59.81 | 58.48 | 58.71 | 518,922 | -0.71(-1.19%) |
Dec 12, 2019 | 60.35 | 60.63 | 59.13 | 59.42 | 266,306 | -0.88(-1.46%) |
Dec 11, 2019 | 60.75 | 60.92 | 59.78 | 60.30 | 288,090 | -0.54(-0.90%) |
Dec 10, 2019 | 61.50 | 61.50 | 60.55 | 60.84 | 307,415 | -0.55(-0.90%) |
Dec 09, 2019 | 61.01 | 61.56 | 60.90 | 61.40 | 271,271 | +0.43(+0.71%) |
Dec 06, 2019 | 61.14 | 61.50 | 60.90 | 60.96 | 313,925 | -0.09(-0.15%) |
Dec 05, 2019 | 60.69 | 61.06 | 60.56 | 61.05 | 314,781 | +0.40(+0.65%) |
Dec 04, 2019 | 60.28 | 60.82 | 60.19 | 60.66 | 387,476 | +0.37(+0.62%) |
Dec 03, 2019 | 59.98 | 60.44 | 59.98 | 60.28 | 168,573 | +0.31(+0.52%) |
Dec 02, 2019 | 60.45 | 60.50 | 59.77 | 59.97 | 388,918 | -0.48(-0.79%) |
Nov 29, 2019 | 61.20 | 61.25 | 60.23 | 60.45 | 123,131 | -0.61(-1.00%) |
Nov 27, 2019 | 60.65 | 61.09 | 60.45 | 61.06 | 181,817 | +0.43(+0.71%) |
Nov 26, 2019 | 59.84 | 60.63 | 59.84 | 60.63 | 352,276 | +0.86(+1.44%) |
Nov 25, 2019 | 59.52 | 59.95 | 59.28 | 59.77 | 293,243 | +0.69(+1.17%) |
Nov 22, 2019 | 59.37 | 59.37 | 58.80 | 59.07 | 306,422 | -0.10(-0.16%) |
Nov 21, 2019 | 59.99 | 59.99 | 59.13 | 59.17 | 201,116 | -0.87(-1.45%) |
Nov 20, 2019 | 60.04 | 60.59 | 59.74 | 60.04 | 353,196 | -0.10(-0.16%) |
Nov 19, 2019 | 60.34 | 60.38 | 59.89 | 60.14 | 201,330 | +0.11(+0.19%) |
Nov 18, 2019 | 59.56 | 60.31 | 59.56 | 60.03 | 190,869 | +0.43(+0.71%) |
Nov 15, 2019 | 59.60 | 59.98 | 59.42 | 59.60 | 160,781 | +0.04(+0.06%) |
Nov 14, 2019 | 59.35 | 59.81 | 59.15 | 59.57 | 184,870 | +0.28(+0.47%) |
Nov 13, 2019 | 59.25 | 59.60 | 59.09 | 59.29 | 277,759 | +0.10(+0.16%) |
Nov 12, 2019 | 59.62 | 59.80 | 58.94 | 59.19 | 280,816 | -0.51(-0.85%) |
Nov 11, 2019 | 59.39 | 59.84 | 59.32 | 59.70 | 310,885 | +0.54(+0.91%) |
Nov 08, 2019 | 59.89 | 60.09 | 58.95 | 59.16 | 391,904 | -0.93(-1.55%) |
Nov 07, 2019 | 61.25 | 61.25 | 59.16 | 60.10 | 654,340 | -0.28(-0.47%) |
Nov 06, 2019 | 61.63 | 61.99 | 60.25 | 60.38 | 520,275 | -1.24(-2.01%) |
Nov 05, 2019 | 62.80 | 62.80 | 61.34 | 61.62 | 362,710 | -1.55(-2.45%) |
Nov 04, 2019 | 63.73 | 63.73 | 62.75 | 63.16 | 231,661 | -0.54(-0.86%) |
Nov 01, 2019 | 64.01 | 64.25 | 63.02 | 63.71 | 258,188 | -0.32(-0.50%) |
Oct 31, 2019 | 64.01 | 64.51 | 63.71 | 64.03 | 208,319 | +0.16(+0.25%) |
Oct 30, 2019 | 63.32 | 63.98 | 63.32 | 63.87 | 205,782 | +0.47(+0.74%) |
Oct 29, 2019 | 62.95 | 63.80 | 62.73 | 63.40 | 201,026 | +0.57(+0.90%) |
Oct 28, 2019 | 62.90 | 63.10 | 62.69 | 62.84 | 360,435 | -0.28(-0.44%) |
Oct 25, 2019 | 64.51 | 64.51 | 62.88 | 63.11 | 259,930 | -1.48(-2.29%) |
Oct 24, 2019 | 64.48 | 64.59 | 63.95 | 64.59 | 215,973 | +0.25(+0.38%) |
Oct 23, 2019 | 63.66 | 64.40 | 63.29 | 64.34 | 252,701 | +1.06(+1.67%) |
Oct 22, 2019 | 63.41 | 63.61 | 63.09 | 63.28 | 216,628 | +0.04(+0.06%) |
Oct 21, 2019 | 62.97 | 63.25 | 62.79 | 63.25 | 228,792 | +0.34(+0.53%) |
Oct 18, 2019 | 62.38 | 62.95 | 62.20 | 62.91 | 206,604 | +0.54(+0.86%) |
Oct 17, 2019 | 61.90 | 62.40 | 61.77 | 62.37 | 111,662 | +0.63(+1.03%) |
Oct 16, 2019 | 61.84 | 61.84 | 61.49 | 61.74 | 157,173 | -0.16(-0.25%) |
Oct 15, 2019 | 61.84 | 61.96 | 61.32 | 61.90 | 204,560 | +0.23(+0.38%) |
Oct 14, 2019 | 61.77 | 61.79 | 61.42 | 61.66 | 179,667 | -0.13(-0.22%) |
Oct 11, 2019 | 62.19 | 62.32 | 61.58 | 61.80 | 244,253 | -0.03(-0.05%) |
Oct 10, 2019 | 62.38 | 62.38 | 61.73 | 61.83 | 209,940 | -0.46(-0.74%) |
Oct 09, 2019 | 61.90 | 62.41 | 61.66 | 62.29 | 339,633 | +0.47(+0.76%) |
Oct 08, 2019 | 61.88 | 62.16 | 61.26 | 61.82 | 272,844 | -0.05(-0.08%) |
Oct 07, 2019 | 61.91 | 62.36 | 61.73 | 61.87 | 337,361 | -0.28(-0.44%) |
Oct 04, 2019 | 62.01 | 62.16 | 61.40 | 62.15 | 245,861 | +0.20(+0.33%) |
Oct 03, 2019 | 61.13 | 62.18 | 61.06 | 61.95 | 197,166 | +0.81(+1.33%) |
Oct 02, 2019 | 61.05 | 61.48 | 60.72 | 61.13 | 189,196 | +0.00(+0.00%) |