Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.54 | 60.84 | 60.52 | 60.78 | 279,747 | +0.11(+0.19%) |
Dec 30, 2019 | 60.97 | 60.97 | 60.51 | 60.66 | 273,464 | -0.27(-0.45%) |
Dec 27, 2019 | 61.07 | 61.07 | 60.85 | 60.94 | 140,565 | +0.01(+0.02%) |
Dec 26, 2019 | 60.78 | 60.93 | 60.78 | 60.93 | 199,622 | +0.26(+0.43%) |
Dec 24, 2019 | 60.77 | 60.77 | 60.60 | 60.66 | 165,039 | +0.02(+0.03%) |
Dec 23, 2019 | 60.85 | 60.85 | 60.62 | 60.64 | 475,079 | -0.06(-0.09%) |
Dec 20, 2019 | 60.57 | 60.76 | 60.57 | 60.70 | 375,128 | +0.37(+0.62%) |
Dec 19, 2019 | 60.12 | 60.36 | 60.12 | 60.32 | 340,146 | +0.24(+0.41%) |
Dec 18, 2019 | 60.15 | 60.19 | 60.06 | 60.08 | 248,874 | +0.02(+0.03%) |
Dec 17, 2019 | 60.19 | 60.20 | 60.03 | 60.06 | 185,563 | +0.01(+0.02%) |
Dec 16, 2019 | 59.95 | 60.20 | 59.88 | 60.05 | 281,583 | +0.40(+0.67%) |
Dec 13, 2019 | 59.63 | 59.87 | 59.43 | 59.65 | 303,950 | +0.02(+0.03%) |
Dec 12, 2019 | 59.17 | 59.78 | 59.13 | 59.63 | 407,980 | +0.45(+0.76%) |
Dec 11, 2019 | 59.13 | 59.25 | 59.06 | 59.18 | 206,346 | +0.13(+0.22%) |
Dec 10, 2019 | 59.16 | 59.23 | 58.98 | 59.05 | 276,355 | -0.06(-0.09%) |
Dec 09, 2019 | 59.24 | 59.36 | 59.11 | 59.11 | 205,515 | -0.22(-0.36%) |
Dec 06, 2019 | 59.27 | 59.43 | 59.27 | 59.32 | 313,034 | +0.49(+0.83%) |
Dec 05, 2019 | 58.88 | 58.88 | 58.60 | 58.84 | 241,986 | +0.07(+0.11%) |
Dec 04, 2019 | 58.63 | 58.87 | 58.63 | 58.77 | 225,331 | +0.35(+0.59%) |
Dec 03, 2019 | 58.23 | 58.42 | 58.01 | 58.42 | 261,924 | -0.36(-0.62%) |
Dec 02, 2019 | 59.34 | 59.34 | 58.67 | 58.79 | 265,677 | -0.47(-0.79%) |
Nov 29, 2019 | 59.42 | 59.46 | 59.23 | 59.26 | 120,874 | -0.22(-0.38%) |
Nov 27, 2019 | 59.37 | 59.54 | 59.28 | 59.48 | 186,602 | +0.27(+0.46%) |
Nov 26, 2019 | 59.07 | 59.27 | 59.04 | 59.21 | 216,310 | +0.20(+0.33%) |
Nov 25, 2019 | 58.80 | 59.05 | 58.80 | 59.01 | 400,394 | +0.40(+0.69%) |
Nov 22, 2019 | 58.64 | 58.65 | 58.39 | 58.61 | 210,969 | +0.10(+0.18%) |
Nov 21, 2019 | 58.70 | 58.70 | 58.42 | 58.51 | 192,622 | -0.18(-0.30%) |
Nov 20, 2019 | 58.76 | 58.87 | 58.37 | 58.69 | 250,776 | -0.16(-0.27%) |
Nov 19, 2019 | 58.96 | 58.96 | 58.70 | 58.84 | 263,900 | +0.03(+0.05%) |
Nov 18, 2019 | 58.66 | 58.84 | 58.62 | 58.82 | 412,565 | +0.10(+0.18%) |
Nov 15, 2019 | 58.55 | 58.71 | 58.40 | 58.71 | 301,064 | +0.43(+0.74%) |
Nov 14, 2019 | 58.12 | 58.28 | 58.04 | 58.28 | 1,287,812 | +0.14(+0.24%) |
Nov 13, 2019 | 57.85 | 58.22 | 57.85 | 58.14 | 350,065 | +0.08(+0.15%) |
Nov 12, 2019 | 58.02 | 58.22 | 57.94 | 58.06 | 251,210 | +0.09(+0.16%) |
Nov 11, 2019 | 57.79 | 57.98 | 57.79 | 57.97 | 216,355 | -0.05(-0.08%) |
Nov 08, 2019 | 57.85 | 58.01 | 57.68 | 58.01 | 148,662 | +0.12(+0.21%) |
Nov 07, 2019 | 58.04 | 58.17 | 57.82 | 57.89 | 188,027 | +0.14(+0.24%) |
Nov 06, 2019 | 57.78 | 57.81 | 57.59 | 57.75 | 211,608 | +0.03(+0.05%) |
Nov 05, 2019 | 57.91 | 57.97 | 57.71 | 57.72 | 234,765 | -0.11(-0.19%) |
Nov 04, 2019 | 58.01 | 58.04 | 57.78 | 57.83 | 295,034 | +0.13(+0.23%) |
Nov 01, 2019 | 57.47 | 57.70 | 57.43 | 57.70 | 193,014 | +0.51(+0.88%) |
Oct 31, 2019 | 57.36 | 57.36 | 56.92 | 57.20 | 267,028 | -0.16(-0.28%) |
Oct 30, 2019 | 57.22 | 57.39 | 56.98 | 57.36 | 177,988 | +0.15(+0.26%) |
Oct 29, 2019 | 57.12 | 57.38 | 57.12 | 57.21 | 252,865 | -0.02(-0.03%) |
Oct 28, 2019 | 57.12 | 57.31 | 57.12 | 57.23 | 332,582 | +0.31(+0.54%) |
Oct 25, 2019 | 56.60 | 57.02 | 56.59 | 56.92 | 354,608 | +0.19(+0.33%) |
Oct 24, 2019 | 56.73 | 56.77 | 56.51 | 56.73 | 319,619 | +0.18(+0.31%) |
Oct 23, 2019 | 56.35 | 56.55 | 56.29 | 56.55 | 572,562 | +0.14(+0.25%) |
Oct 22, 2019 | 56.78 | 56.79 | 56.41 | 56.41 | 442,667 | -0.24(-0.43%) |
Oct 21, 2019 | 56.58 | 56.66 | 56.45 | 56.66 | 169,741 | +0.36(+0.65%) |
Oct 18, 2019 | 56.37 | 56.52 | 56.11 | 56.29 | 298,820 | -0.22(-0.38%) |
Oct 17, 2019 | 56.60 | 56.68 | 56.39 | 56.51 | 386,069 | +0.16(+0.28%) |
Oct 16, 2019 | 56.38 | 56.47 | 56.25 | 56.35 | 228,232 | -0.13(-0.23%) |
Oct 15, 2019 | 56.18 | 56.61 | 56.12 | 56.48 | 719,953 | +0.51(+0.92%) |
Oct 14, 2019 | 55.99 | 56.08 | 55.79 | 55.96 | 166,439 | -0.08(-0.15%) |
Oct 11, 2019 | 56.01 | 56.47 | 55.98 | 56.05 | 236,085 | +0.62(+1.11%) |
Oct 10, 2019 | 55.03 | 55.58 | 55.03 | 55.43 | 201,361 | +0.36(+0.66%) |
Oct 09, 2019 | 54.96 | 55.23 | 54.85 | 55.06 | 859,253 | +0.51(+0.93%) |
Oct 08, 2019 | 55.05 | 55.17 | 54.54 | 54.56 | 511,751 | -0.85(-1.54%) |
Oct 07, 2019 | 55.46 | 55.79 | 55.34 | 55.41 | 281,374 | -0.19(-0.34%) |
Oct 04, 2019 | 55.06 | 55.65 | 55.06 | 55.60 | 314,530 | +0.75(+1.36%) |
Oct 03, 2019 | 54.41 | 54.85 | 53.85 | 54.85 | 569,437 | +0.42(+0.77%) |
Oct 02, 2019 | 55.11 | 55.11 | 54.19 | 54.43 | 429,842 | -1.00(-1.81%) |