Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.09 | 62.32 | 62.02 | 62.23 | 772,467 | +0.16(+0.27%) |
Dec 30, 2019 | 62.31 | 62.33 | 61.88 | 62.07 | 795,947 | -0.06(-0.10%) |
Dec 27, 2019 | 62.15 | 62.27 | 61.97 | 62.13 | 849,078 | +0.32(+0.52%) |
Dec 26, 2019 | 61.79 | 61.94 | 61.62 | 61.81 | 420,417 | +0.05(+0.08%) |
Dec 24, 2019 | 61.83 | 61.83 | 61.58 | 61.76 | 382,288 | -0.09(-0.14%) |
Dec 23, 2019 | 62.29 | 62.30 | 61.83 | 61.85 | 739,984 | -0.42(-0.68%) |
Dec 20, 2019 | 62.18 | 62.42 | 61.96 | 62.27 | 887,128 | +0.08(+0.13%) |
Dec 19, 2019 | 62.18 | 62.31 | 61.88 | 62.20 | 3,141,626 | -0.05(-0.09%) |
Dec 18, 2019 | 62.69 | 62.69 | 62.13 | 62.25 | 727,197 | -0.27(-0.44%) |
Dec 17, 2019 | 62.24 | 62.58 | 61.97 | 62.53 | 941,487 | -0.06(-0.10%) |
Dec 16, 2019 | 62.93 | 63.03 | 62.58 | 62.59 | 766,229 | +0.18(+0.29%) |
Dec 13, 2019 | 62.14 | 62.65 | 61.92 | 62.41 | 1,905,589 | +0.48(+0.77%) |
Dec 12, 2019 | 61.77 | 62.13 | 61.68 | 61.93 | 1,057,262 | +0.10(+0.17%) |
Dec 11, 2019 | 61.60 | 61.94 | 61.57 | 61.83 | 1,160,643 | +0.14(+0.23%) |
Dec 10, 2019 | 61.94 | 61.94 | 61.53 | 61.68 | 1,030,959 | -0.35(-0.57%) |
Dec 09, 2019 | 62.23 | 62.23 | 61.84 | 62.04 | 1,458,375 | -0.20(-0.32%) |
Dec 06, 2019 | 62.49 | 62.59 | 62.13 | 62.23 | 1,362,571 | -0.20(-0.33%) |
Dec 05, 2019 | 62.43 | 62.54 | 61.67 | 62.44 | 1,572,803 | -0.05(-0.08%) |
Dec 04, 2019 | 62.99 | 63.30 | 62.14 | 62.49 | 3,041,380 | -0.93(-1.46%) |
Dec 03, 2019 | 63.31 | 63.45 | 62.99 | 63.41 | 1,056,194 | -0.44(-0.69%) |
Dec 02, 2019 | 64.35 | 64.35 | 63.77 | 63.85 | 795,471 | -0.39(-0.60%) |
Nov 29, 2019 | 64.15 | 64.36 | 63.99 | 64.24 | 423,139 | -0.14(-0.22%) |
Nov 27, 2019 | 64.44 | 64.59 | 64.19 | 64.38 | 865,240 | +0.07(+0.11%) |
Nov 26, 2019 | 64.38 | 64.41 | 63.96 | 64.31 | 779,275 | -0.30(-0.46%) |
Nov 25, 2019 | 64.51 | 64.78 | 64.42 | 64.61 | 2,461,368 | +0.02(+0.02%) |
Nov 22, 2019 | 64.87 | 64.87 | 64.44 | 64.59 | 757,196 | +0.01(+0.01%) |
Nov 21, 2019 | 64.57 | 64.69 | 64.30 | 64.58 | 867,506 | +0.30(+0.46%) |
Nov 20, 2019 | 64.25 | 64.52 | 64.17 | 64.29 | 1,267,732 | -0.15(-0.23%) |
Nov 19, 2019 | 64.74 | 64.78 | 64.36 | 64.44 | 779,375 | -0.27(-0.42%) |
Nov 18, 2019 | 64.47 | 64.80 | 64.45 | 64.71 | 695,222 | +0.07(+0.11%) |
Nov 15, 2019 | 64.31 | 64.65 | 64.21 | 64.64 | 807,209 | +0.39(+0.60%) |
Nov 14, 2019 | 64.21 | 64.28 | 64.01 | 64.25 | 553,808 | +0.05(+0.07%) |
Nov 13, 2019 | 64.00 | 64.33 | 63.77 | 64.21 | 695,734 | -0.07(-0.11%) |
Nov 12, 2019 | 64.29 | 64.36 | 64.14 | 64.28 | 727,790 | -0.02(-0.04%) |
Nov 11, 2019 | 64.27 | 64.36 | 64.08 | 64.30 | 957,569 | -0.15(-0.23%) |
Nov 08, 2019 | 64.49 | 64.62 | 64.29 | 64.45 | 666,969 | -0.19(-0.29%) |
Nov 07, 2019 | 64.50 | 64.82 | 64.50 | 64.64 | 640,238 | +0.20(+0.32%) |
Nov 06, 2019 | 64.37 | 64.54 | 64.19 | 64.44 | 782,591 | -0.02(-0.04%) |
Nov 05, 2019 | 64.29 | 64.65 | 64.22 | 64.46 | 1,462,521 | +0.17(+0.26%) |
Nov 04, 2019 | 63.99 | 64.44 | 63.93 | 64.29 | 1,698,929 | +0.53(+0.83%) |
Nov 01, 2019 | 63.55 | 63.78 | 63.41 | 63.77 | 592,649 | +0.38(+0.61%) |
Oct 31, 2019 | 63.46 | 63.77 | 63.08 | 63.38 | 884,316 | -0.23(-0.36%) |
Oct 30, 2019 | 63.50 | 63.62 | 63.18 | 63.61 | 776,968 | +0.03(+0.05%) |
Oct 29, 2019 | 63.52 | 63.90 | 63.42 | 63.58 | 918,643 | -0.20(-0.32%) |
Oct 28, 2019 | 64.02 | 64.15 | 63.76 | 63.78 | 665,951 | -0.04(-0.06%) |
Oct 25, 2019 | 63.55 | 63.92 | 63.48 | 63.82 | 768,777 | +0.20(+0.32%) |
Oct 24, 2019 | 63.96 | 64.03 | 63.38 | 63.62 | 2,409,717 | -0.31(-0.49%) |
Oct 23, 2019 | 63.64 | 63.93 | 63.59 | 63.93 | 821,015 | +0.38(+0.59%) |
Oct 22, 2019 | 63.87 | 64.06 | 63.53 | 63.55 | 1,105,331 | -0.26(-0.41%) |
Oct 21, 2019 | 63.34 | 64.00 | 63.34 | 63.82 | 1,115,178 | +0.61(+0.97%) |
Oct 18, 2019 | 63.14 | 63.42 | 62.83 | 63.21 | 1,519,356 | +0.29(+0.47%) |
Oct 17, 2019 | 63.03 | 63.22 | 62.74 | 62.91 | 2,810,898 | +0.12(+0.19%) |
Oct 16, 2019 | 62.83 | 63.06 | 62.75 | 62.79 | 903,496 | -0.06(-0.10%) |
Oct 15, 2019 | 62.79 | 63.18 | 62.53 | 62.86 | 1,033,942 | +0.33(+0.53%) |
Oct 14, 2019 | 62.50 | 62.77 | 62.38 | 62.52 | 706,539 | +0.03(+0.05%) |
Oct 11, 2019 | 62.31 | 63.00 | 62.31 | 62.49 | 5,287,711 | +0.78(+1.26%) |
Oct 10, 2019 | 61.32 | 62.08 | 61.26 | 61.72 | 1,061,248 | +0.33(+0.53%) |
Oct 09, 2019 | 61.27 | 61.56 | 60.86 | 61.39 | 1,099,639 | +0.56(+0.92%) |
Oct 08, 2019 | 61.17 | 61.28 | 60.75 | 60.83 | 1,343,154 | -0.68(-1.11%) |
Oct 07, 2019 | 61.52 | 61.83 | 61.51 | 61.51 | 2,362,678 | -0.16(-0.25%) |
Oct 04, 2019 | 61.28 | 61.69 | 60.95 | 61.67 | 1,148,734 | +0.53(+0.86%) |
Oct 03, 2019 | 61.18 | 61.24 | 60.48 | 61.14 | 1,827,806 | -0.13(-0.22%) |
Oct 02, 2019 | 62.16 | 62.16 | 61.03 | 61.27 | 2,285,480 | -1.29(-2.06%) |