Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.05 | 55.58 | 54.92 | 55.54 | 546,889 | +0.42(+0.76%) |
Dec 30, 2019 | 55.00 | 55.14 | 54.67 | 55.13 | 529,079 | +0.15(+0.26%) |
Dec 27, 2019 | 54.80 | 55.02 | 54.52 | 54.98 | 499,954 | +0.35(+0.64%) |
Dec 26, 2019 | 55.00 | 55.12 | 54.19 | 54.63 | 653,775 | -0.05(-0.09%) |
Dec 24, 2019 | 54.60 | 55.00 | 54.53 | 54.67 | 290,382 | +0.15(+0.27%) |
Dec 23, 2019 | 55.17 | 55.24 | 54.36 | 54.53 | 563,799 | -0.45(-0.83%) |
Dec 20, 2019 | 54.99 | 55.15 | 54.57 | 54.98 | 1,729,254 | +0.08(+0.14%) |
Dec 19, 2019 | 54.38 | 54.90 | 54.25 | 54.90 | 727,105 | +0.61(+1.12%) |
Dec 18, 2019 | 53.82 | 54.55 | 53.54 | 54.29 | 1,039,773 | +1.06(+1.98%) |
Dec 17, 2019 | 53.92 | 54.16 | 53.13 | 53.24 | 782,299 | -0.34(-0.64%) |
Dec 16, 2019 | 53.14 | 53.65 | 52.91 | 53.58 | 827,455 | +0.44(+0.82%) |
Dec 13, 2019 | 53.09 | 53.42 | 52.65 | 53.14 | 945,566 | -0.07(-0.13%) |
Dec 12, 2019 | 53.62 | 54.10 | 52.81 | 53.21 | 908,928 | -0.41(-0.76%) |
Dec 11, 2019 | 54.80 | 54.94 | 53.27 | 53.62 | 944,131 | -1.38(-2.52%) |
Dec 10, 2019 | 55.13 | 55.45 | 54.78 | 55.00 | 677,466 | -0.12(-0.21%) |
Dec 09, 2019 | 54.78 | 55.15 | 54.59 | 55.12 | 550,653 | +0.30(+0.56%) |
Dec 06, 2019 | 55.53 | 55.97 | 54.76 | 54.82 | 983,158 | -0.59(-1.07%) |
Dec 05, 2019 | 55.22 | 55.57 | 55.08 | 55.41 | 989,789 | +0.10(+0.18%) |
Dec 04, 2019 | 54.43 | 55.40 | 54.37 | 55.31 | 823,165 | +0.76(+1.39%) |
Dec 03, 2019 | 54.45 | 54.75 | 54.35 | 54.55 | 674,622 | +0.05(+0.10%) |
Dec 02, 2019 | 55.45 | 55.47 | 54.47 | 54.49 | 765,220 | -0.97(-1.75%) |
Nov 29, 2019 | 56.03 | 56.29 | 55.38 | 55.46 | 458,270 | -0.49(-0.88%) |
Nov 27, 2019 | 55.92 | 56.07 | 55.63 | 55.96 | 545,730 | -0.01(-0.02%) |
Nov 26, 2019 | 56.19 | 56.52 | 55.63 | 55.97 | 1,535,467 | -0.08(-0.14%) |
Nov 25, 2019 | 56.12 | 57.00 | 55.95 | 56.05 | 785,609 | +0.12(+0.21%) |
Nov 22, 2019 | 56.65 | 57.03 | 55.65 | 55.93 | 825,584 | -0.62(-1.10%) |
Nov 21, 2019 | 57.64 | 57.70 | 56.53 | 56.55 | 796,435 | -1.10(-1.90%) |
Nov 20, 2019 | 57.70 | 58.07 | 57.41 | 57.65 | 483,288 | -0.17(-0.30%) |
Nov 19, 2019 | 57.64 | 58.05 | 57.51 | 57.82 | 384,376 | +0.18(+0.31%) |
Nov 18, 2019 | 57.36 | 58.08 | 57.36 | 57.64 | 509,868 | +0.32(+0.56%) |
Nov 15, 2019 | 56.66 | 57.35 | 56.64 | 57.32 | 533,294 | +0.68(+1.19%) |
Nov 14, 2019 | 56.20 | 56.86 | 56.20 | 56.65 | 425,958 | +0.50(+0.89%) |
Nov 13, 2019 | 56.18 | 56.76 | 56.09 | 56.15 | 546,016 | -0.09(-0.17%) |
Nov 12, 2019 | 56.83 | 57.31 | 56.12 | 56.24 | 555,871 | -0.54(-0.96%) |
Nov 11, 2019 | 56.87 | 57.58 | 56.73 | 56.79 | 564,433 | -0.05(-0.10%) |
Nov 08, 2019 | 56.89 | 57.40 | 56.80 | 56.84 | 484,579 | -0.21(-0.37%) |
Nov 07, 2019 | 57.94 | 58.02 | 56.71 | 57.05 | 537,884 | -0.99(-1.70%) |
Nov 06, 2019 | 58.06 | 58.48 | 57.91 | 58.04 | 408,130 | +0.02(+0.03%) |
Nov 05, 2019 | 59.35 | 59.49 | 57.63 | 58.02 | 966,266 | -1.56(-2.61%) |
Nov 04, 2019 | 60.23 | 60.34 | 59.21 | 59.58 | 755,107 | -0.75(-1.24%) |
Nov 01, 2019 | 60.59 | 60.59 | 59.78 | 60.33 | 463,242 | -0.19(-0.32%) |
Oct 31, 2019 | 60.50 | 60.93 | 60.21 | 60.52 | 538,577 | +0.24(+0.40%) |
Oct 30, 2019 | 60.86 | 61.15 | 59.09 | 60.28 | 856,128 | -0.68(-1.12%) |
Oct 29, 2019 | 60.50 | 61.40 | 60.50 | 60.96 | 507,590 | +0.34(+0.56%) |
Oct 28, 2019 | 60.50 | 60.84 | 60.35 | 60.62 | 431,568 | +0.12(+0.19%) |
Oct 25, 2019 | 61.51 | 61.51 | 60.29 | 60.50 | 477,728 | -0.63(-1.03%) |
Oct 24, 2019 | 61.77 | 61.79 | 61.06 | 61.13 | 390,930 | -0.43(-0.70%) |
Oct 23, 2019 | 61.25 | 61.56 | 60.77 | 61.56 | 417,957 | +0.60(+0.98%) |
Oct 22, 2019 | 61.26 | 61.26 | 60.87 | 60.97 | 432,635 | -0.21(-0.34%) |
Oct 21, 2019 | 60.63 | 61.18 | 60.47 | 61.18 | 393,280 | +0.56(+0.92%) |
Oct 18, 2019 | 60.29 | 60.70 | 60.15 | 60.62 | 291,235 | +0.28(+0.46%) |
Oct 17, 2019 | 60.04 | 60.50 | 59.97 | 60.34 | 341,592 | +0.36(+0.59%) |
Oct 16, 2019 | 59.44 | 60.01 | 59.15 | 59.98 | 477,411 | +0.50(+0.83%) |
Oct 15, 2019 | 59.85 | 59.91 | 59.19 | 59.49 | 455,151 | -0.36(-0.61%) |
Oct 14, 2019 | 60.02 | 60.18 | 59.59 | 59.85 | 366,615 | -0.02(-0.04%) |
Oct 11, 2019 | 60.21 | 60.28 | 59.81 | 59.88 | 480,699 | -0.22(-0.36%) |
Oct 10, 2019 | 60.01 | 60.28 | 59.76 | 60.09 | 265,762 | -0.01(-0.01%) |
Oct 09, 2019 | 60.50 | 60.55 | 59.98 | 60.10 | 310,032 | -0.15(-0.24%) |
Oct 08, 2019 | 60.23 | 60.58 | 59.67 | 60.25 | 565,799 | +0.02(+0.04%) |
Oct 07, 2019 | 60.01 | 60.45 | 59.88 | 60.22 | 418,318 | +0.08(+0.13%) |
Oct 04, 2019 | 59.93 | 60.22 | 59.71 | 60.15 | 355,035 | +0.28(+0.47%) |
Oct 03, 2019 | 59.32 | 60.42 | 59.16 | 59.87 | 528,008 | +0.68(+1.15%) |
Oct 02, 2019 | 59.09 | 59.19 | 58.57 | 59.19 | 578,923 | +0.10(+0.17%) |