Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.10 | 61.69 | 61.10 | 61.47 | 478,800 | +0.18(+0.29%) |
Dec 30, 2019 | 61.68 | 61.83 | 61.11 | 61.29 | 1,737,314 | -0.37(-0.60%) |
Dec 27, 2019 | 62.50 | 62.64 | 61.66 | 61.66 | 523,800 | -0.84(-1.34%) |
Dec 26, 2019 | 62.44 | 62.61 | 62.11 | 62.50 | 792,707 | +0.33(+0.53%) |
Dec 24, 2019 | 62.30 | 62.30 | 61.83 | 62.17 | 322,800 | +0.06(+0.10%) |
Dec 23, 2019 | 62.18 | 62.40 | 61.82 | 62.11 | 369,785 | +0.29(+0.47%) |
Dec 20, 2019 | 61.85 | 62.08 | 61.58 | 61.82 | 527,300 | +0.36(+0.59%) |
Dec 19, 2019 | 61.27 | 61.68 | 60.86 | 61.46 | 1,117,180 | +0.30(+0.49%) |
Dec 18, 2019 | 61.68 | 61.90 | 61.16 | 61.16 | 704,247 | -0.37(-0.60%) |
Dec 17, 2019 | 61.53 | 62.06 | 61.22 | 61.53 | 759,420 | +0.10(+0.16%) |
Dec 16, 2019 | 62.33 | 62.55 | 61.41 | 61.43 | 830,904 | -0.48(-0.78%) |
Dec 13, 2019 | 62.14 | 62.61 | 61.48 | 61.91 | 469,400 | -0.19(-0.31%) |
Dec 12, 2019 | 61.03 | 62.29 | 60.74 | 62.10 | 707,502 | +1.10(+1.80%) |
Dec 11, 2019 | 60.83 | 61.10 | 60.63 | 61.00 | 605,534 | +0.31(+0.51%) |
Dec 10, 2019 | 60.44 | 61.19 | 60.15 | 60.69 | 1,690,925 | -0.03(-0.05%) |
Dec 09, 2019 | 60.70 | 61.30 | 60.36 | 60.72 | 1,867,066 | -0.10(-0.16%) |
Dec 06, 2019 | 60.61 | 60.82 | 60.12 | 60.82 | 1,459,300 | +0.83(+1.38%) |
Dec 05, 2019 | 60.35 | 60.49 | 59.68 | 59.99 | 838,375 | -0.12(-0.20%) |
Dec 04, 2019 | 59.88 | 60.45 | 59.70 | 60.11 | 1,324,126 | +0.45(+0.75%) |
Dec 03, 2019 | 59.30 | 59.79 | 58.82 | 59.66 | 3,818,509 | -0.94(-1.55%) |
Dec 02, 2019 | 62.00 | 62.28 | 61.35 | 60.60 | 1,464,719 | -1.21(-1.96%) |
Nov 29, 2019 | 61.31 | 62.01 | 61.29 | 61.81 | 399,700 | +0.27(+0.44%) |
Nov 27, 2019 | 61.94 | 61.94 | 60.80 | 61.54 | 523,000 | -0.30(-0.49%) |
Nov 26, 2019 | 61.00 | 61.85 | 60.80 | 61.84 | 1,510,994 | +1.00(+1.65%) |
Nov 25, 2019 | 60.34 | 61.19 | 59.69 | 60.84 | 850,587 | +0.76(+1.26%) |
Nov 22, 2019 | 60.10 | 60.50 | 59.86 | 60.08 | 675,400 | -0.02(-0.03%) |
Nov 21, 2019 | 59.71 | 60.11 | 59.24 | 60.10 | 770,456 | +0.28(+0.47%) |
Nov 20, 2019 | 58.90 | 59.83 | 58.90 | 59.82 | 778,153 | +0.76(+1.29%) |
Nov 19, 2019 | 59.70 | 59.82 | 58.90 | 59.06 | 855,118 | -0.40(-0.67%) |
Nov 18, 2019 | 59.54 | 59.70 | 59.00 | 59.46 | 559,240 | -0.43(-0.72%) |
Nov 15, 2019 | 60.42 | 60.48 | 59.45 | 59.89 | 707,800 | -0.06(-0.10%) |
Nov 14, 2019 | 60.11 | 60.27 | 59.57 | 59.95 | 883,374 | -0.40(-0.66%) |
Nov 13, 2019 | 59.81 | 60.55 | 59.49 | 60.35 | 1,063,799 | -0.14(-0.23%) |
Nov 12, 2019 | 60.87 | 61.49 | 60.37 | 60.49 | 1,044,566 | +0.18(+0.30%) |
Nov 11, 2019 | 60.44 | 61.13 | 59.38 | 60.31 | 749,507 | -0.12(-0.20%) |
Nov 08, 2019 | 59.42 | 62.31 | 59.10 | 60.43 | 1,912,700 | +0.87(+1.46%) |
Nov 07, 2019 | 60.34 | 60.54 | 59.40 | 59.56 | 908,892 | -0.31(-0.52%) |
Nov 06, 2019 | 59.99 | 62.86 | 59.34 | 59.87 | 1,586,235 | +0.82(+1.39%) |
Nov 05, 2019 | 59.38 | 59.99 | 58.83 | 59.05 | 644,283 | +0.05(+0.08%) |
Nov 04, 2019 | 59.03 | 59.27 | 58.62 | 59.00 | 432,390 | +0.42(+0.72%) |
Nov 01, 2019 | 58.34 | 58.69 | 58.11 | 58.58 | 422,800 | +0.70(+1.21%) |
Oct 31, 2019 | 58.25 | 58.38 | 57.05 | 57.88 | 489,585 | -0.41(-0.70%) |
Oct 30, 2019 | 58.62 | 58.78 | 58.05 | 58.29 | 568,284 | -0.30(-0.51%) |
Oct 29, 2019 | 58.33 | 59.16 | 58.09 | 58.59 | 507,783 | -0.08(-0.14%) |
Oct 28, 2019 | 58.55 | 58.98 | 58.18 | 58.67 | 590,086 | +0.42(+0.72%) |
Oct 25, 2019 | 58.00 | 58.50 | 57.83 | 58.25 | 924,700 | +0.10(+0.17%) |
Oct 24, 2019 | 58.15 | 58.72 | 57.81 | 58.15 | 659,070 | +0.43(+0.74%) |
Oct 23, 2019 | 56.88 | 57.83 | 56.61 | 57.72 | 500,385 | +0.59(+1.03%) |
Oct 22, 2019 | 56.50 | 57.36 | 55.91 | 57.13 | 463,027 | +0.54(+0.95%) |
Oct 21, 2019 | 56.26 | 57.70 | 56.26 | 56.59 | 690,020 | +0.66(+1.18%) |
Oct 18, 2019 | 55.78 | 56.05 | 55.60 | 55.93 | 789,400 | +0.04(+0.07%) |
Oct 17, 2019 | 55.60 | 56.08 | 55.08 | 55.89 | 503,641 | +0.37(+0.67%) |
Oct 16, 2019 | 54.64 | 55.66 | 54.64 | 55.52 | 646,696 | +0.80(+1.46%) |
Oct 15, 2019 | 54.35 | 54.87 | 54.01 | 54.72 | 628,015 | +0.52(+0.96%) |
Oct 14, 2019 | 53.98 | 54.87 | 53.73 | 54.20 | 460,940 | -0.05(-0.09%) |
Oct 11, 2019 | 54.59 | 55.60 | 54.19 | 54.25 | 510,800 | +0.85(+1.59%) |
Oct 10, 2019 | 52.97 | 53.86 | 52.75 | 53.40 | 1,098,225 | +0.46(+0.87%) |
Oct 09, 2019 | 52.57 | 53.29 | 52.50 | 52.94 | 601,111 | +1.00(+1.93%) |
Oct 08, 2019 | 52.23 | 52.42 | 51.82 | 51.94 | 553,659 | -0.57(-1.09%) |
Oct 07, 2019 | 53.06 | 53.28 | 52.51 | 52.51 | 810,152 | -0.77(-1.45%) |
Oct 04, 2019 | 52.93 | 53.48 | 52.74 | 53.28 | 518,100 | +0.35(+0.66%) |
Oct 03, 2019 | 52.17 | 52.93 | 51.77 | 52.93 | 671,299 | +0.52(+0.99%) |
Oct 02, 2019 | 53.41 | 53.99 | 51.71 | 52.41 | 933,933 | -1.58(-2.93%) |