Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.09 | 60.86 | 59.80 | 60.56 | 489,700 | +0.01(+0.02%) |
Dec 30, 2019 | 60.00 | 60.89 | 59.65 | 60.55 | 593,024 | +0.64(+1.07%) |
Dec 27, 2019 | 61.02 | 61.24 | 59.68 | 59.91 | 614,400 | -0.94(-1.54%) |
Dec 26, 2019 | 59.13 | 60.89 | 58.76 | 60.85 | 620,995 | +1.72(+2.91%) |
Dec 24, 2019 | 58.41 | 59.29 | 58.40 | 59.13 | 476,000 | +0.70(+1.20%) |
Dec 23, 2019 | 57.98 | 58.87 | 57.53 | 58.43 | 511,548 | +0.46(+0.79%) |
Dec 20, 2019 | 57.73 | 58.18 | 57.21 | 57.97 | 1,117,900 | +0.53(+0.92%) |
Dec 19, 2019 | 56.90 | 58.18 | 56.90 | 57.44 | 551,146 | +0.58(+1.02%) |
Dec 18, 2019 | 56.70 | 57.08 | 56.09 | 56.86 | 541,075 | +0.39(+0.69%) |
Dec 17, 2019 | 56.66 | 56.73 | 55.38 | 56.47 | 555,717 | -0.10(-0.18%) |
Dec 16, 2019 | 55.75 | 57.12 | 55.25 | 56.57 | 688,402 | +1.60(+2.91%) |
Dec 13, 2019 | 55.18 | 55.60 | 54.42 | 54.97 | 277,200 | -0.12(-0.22%) |
Dec 12, 2019 | 54.62 | 55.86 | 54.30 | 55.09 | 472,224 | +0.47(+0.86%) |
Dec 11, 2019 | 52.79 | 55.49 | 52.68 | 54.62 | 1,073,508 | +2.10(+4.00%) |
Dec 10, 2019 | 51.25 | 52.91 | 51.20 | 52.52 | 736,870 | +1.23(+2.40%) |
Dec 09, 2019 | 53.38 | 53.72 | 51.16 | 51.29 | 1,020,429 | -2.43(-4.52%) |
Dec 06, 2019 | 53.39 | 54.02 | 53.04 | 53.72 | 499,400 | +1.10(+2.09%) |
Dec 05, 2019 | 52.75 | 53.09 | 52.04 | 52.62 | 810,271 | +0.04(+0.08%) |
Dec 04, 2019 | 52.05 | 52.96 | 51.87 | 52.58 | 429,763 | +1.08(+2.10%) |
Dec 03, 2019 | 51.51 | 52.35 | 51.28 | 51.50 | 547,678 | -1.13(-2.15%) |
Dec 02, 2019 | 54.88 | 54.88 | 52.50 | 52.63 | 639,813 | -2.11(-3.85%) |
Nov 29, 2019 | 54.60 | 55.66 | 54.20 | 54.74 | 399,400 | -0.46(-0.84%) |
Nov 27, 2019 | 53.72 | 55.28 | 53.51 | 55.20 | 730,500 | +1.41(+2.63%) |
Nov 26, 2019 | 60.37 | 61.75 | 53.44 | 53.79 | 2,577,694 | -4.24(-7.31%) |
Nov 25, 2019 | 55.30 | 58.10 | 55.30 | 58.03 | 1,395,300 | +3.31(+6.05%) |
Nov 22, 2019 | 54.67 | 55.11 | 54.44 | 54.72 | 436,300 | +0.27(+0.50%) |
Nov 21, 2019 | 55.49 | 55.80 | 54.42 | 54.45 | 422,124 | -1.17(-2.10%) |
Nov 20, 2019 | 56.11 | 56.95 | 55.26 | 55.62 | 507,905 | -1.09(-1.92%) |
Nov 19, 2019 | 57.68 | 57.87 | 56.02 | 56.71 | 415,203 | -0.82(-1.43%) |
Nov 18, 2019 | 58.26 | 58.35 | 56.99 | 57.53 | 547,044 | -0.86(-1.47%) |
Nov 15, 2019 | 58.58 | 59.22 | 57.97 | 58.39 | 633,400 | +0.66(+1.14%) |
Nov 14, 2019 | 57.78 | 58.08 | 57.33 | 57.73 | 282,346 | +0.10(+0.17%) |
Nov 13, 2019 | 58.16 | 58.60 | 57.38 | 57.63 | 675,351 | -0.82(-1.40%) |
Nov 12, 2019 | 57.56 | 58.65 | 57.56 | 58.45 | 738,820 | +0.92(+1.60%) |
Nov 11, 2019 | 55.59 | 57.92 | 55.48 | 57.53 | 569,323 | +1.43(+2.55%) |
Nov 08, 2019 | 55.52 | 56.16 | 54.82 | 56.10 | 360,800 | +0.48(+0.86%) |
Nov 07, 2019 | 55.87 | 56.65 | 55.43 | 55.62 | 360,535 | +0.43(+0.78%) |
Nov 06, 2019 | 55.98 | 56.45 | 55.03 | 55.19 | 793,896 | -1.08(-1.92%) |
Nov 05, 2019 | 53.64 | 56.57 | 53.58 | 56.27 | 1,085,729 | +2.92(+5.46%) |
Nov 04, 2019 | 53.57 | 54.12 | 53.00 | 53.35 | 459,897 | +0.25(+0.48%) |
Nov 01, 2019 | 52.82 | 53.29 | 52.30 | 53.10 | 300,400 | +0.47(+0.89%) |
Oct 31, 2019 | 53.18 | 53.18 | 51.90 | 52.63 | 253,285 | -0.59(-1.11%) |
Oct 30, 2019 | 53.08 | 53.68 | 52.56 | 53.22 | 452,801 | +0.35(+0.66%) |
Oct 29, 2019 | 53.66 | 53.83 | 52.80 | 52.87 | 302,968 | -0.73(-1.36%) |
Oct 28, 2019 | 53.25 | 53.94 | 53.22 | 53.60 | 493,155 | +0.63(+1.19%) |
Oct 25, 2019 | 53.06 | 53.59 | 52.60 | 52.97 | 344,300 | -0.20(-0.38%) |
Oct 24, 2019 | 53.59 | 54.18 | 53.01 | 53.17 | 382,214 | +0.05(+0.09%) |
Oct 23, 2019 | 53.27 | 53.88 | 52.57 | 53.12 | 407,143 | -0.63(-1.17%) |
Oct 22, 2019 | 54.11 | 54.15 | 53.32 | 53.75 | 353,321 | -0.36(-0.67%) |
Oct 21, 2019 | 54.44 | 54.85 | 53.79 | 54.11 | 294,662 | +0.45(+0.84%) |
Oct 18, 2019 | 53.80 | 54.30 | 53.03 | 53.66 | 461,900 | -0.70(-1.29%) |
Oct 17, 2019 | 54.06 | 54.77 | 53.61 | 54.36 | 364,477 | +0.76(+1.42%) |
Oct 16, 2019 | 54.32 | 54.98 | 53.30 | 53.60 | 676,255 | -1.10(-2.01%) |
Oct 15, 2019 | 55.62 | 56.66 | 54.25 | 54.70 | 1,280,733 | +1.64(+3.09%) |
Oct 14, 2019 | 53.13 | 53.57 | 52.55 | 53.06 | 355,591 | -0.54(-1.01%) |
Oct 11, 2019 | 53.20 | 54.72 | 53.20 | 53.60 | 649,300 | +1.22(+2.33%) |
Oct 10, 2019 | 51.91 | 52.72 | 51.52 | 52.38 | 706,422 | +0.50(+0.96%) |
Oct 09, 2019 | 52.34 | 53.38 | 51.26 | 51.88 | 1,101,108 | +0.09(+0.17%) |
Oct 08, 2019 | 49.57 | 52.99 | 49.50 | 51.79 | 5,004,173 | -5.43(-9.49%) |
Oct 07, 2019 | 57.82 | 58.53 | 57.21 | 57.22 | 494,058 | -0.87(-1.50%) |
Oct 04, 2019 | 58.09 | 58.28 | 57.04 | 58.09 | 397,000 | +0.49(+0.85%) |
Oct 03, 2019 | 57.00 | 58.35 | 56.21 | 57.60 | 696,230 | +0.72(+1.27%) |
Oct 02, 2019 | 57.98 | 58.91 | 56.52 | 56.88 | 1,180,250 | -2.65(-4.45%) |