Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.05 | 55.59 | 54.92 | 55.55 | 546,829 | +0.42(+0.76%) |
Dec 30, 2019 | 55.01 | 55.15 | 54.67 | 55.13 | 529,022 | +0.15(+0.26%) |
Dec 27, 2019 | 54.81 | 55.02 | 54.52 | 54.99 | 499,900 | +0.35(+0.64%) |
Dec 26, 2019 | 55.00 | 55.13 | 54.20 | 54.63 | 653,704 | -0.05(-0.09%) |
Dec 24, 2019 | 54.60 | 55.00 | 54.53 | 54.68 | 290,351 | +0.15(+0.27%) |
Dec 23, 2019 | 55.17 | 55.24 | 54.37 | 54.53 | 563,738 | -0.45(-0.83%) |
Dec 20, 2019 | 54.99 | 55.15 | 54.57 | 54.99 | 1,729,067 | +0.08(+0.14%) |
Dec 19, 2019 | 54.38 | 54.91 | 54.26 | 54.91 | 727,026 | +0.61(+1.12%) |
Dec 18, 2019 | 53.83 | 54.56 | 53.55 | 54.30 | 1,039,661 | +1.06(+1.98%) |
Dec 17, 2019 | 53.93 | 54.16 | 53.13 | 53.24 | 782,215 | -0.34(-0.64%) |
Dec 16, 2019 | 53.15 | 53.66 | 52.91 | 53.59 | 827,365 | +0.44(+0.82%) |
Dec 13, 2019 | 53.10 | 53.42 | 52.65 | 53.15 | 945,463 | -0.07(-0.13%) |
Dec 12, 2019 | 53.62 | 54.10 | 52.82 | 53.22 | 908,830 | -0.41(-0.76%) |
Dec 11, 2019 | 54.81 | 54.95 | 53.27 | 53.62 | 944,029 | -1.38(-2.52%) |
Dec 10, 2019 | 55.13 | 55.46 | 54.78 | 55.01 | 677,393 | -0.12(-0.21%) |
Dec 09, 2019 | 54.79 | 55.16 | 54.59 | 55.13 | 550,593 | +0.30(+0.56%) |
Dec 06, 2019 | 55.53 | 55.98 | 54.77 | 54.82 | 983,052 | -0.59(-1.07%) |
Dec 05, 2019 | 55.23 | 55.57 | 55.09 | 55.42 | 989,682 | +0.10(+0.18%) |
Dec 04, 2019 | 54.44 | 55.41 | 54.38 | 55.31 | 823,076 | +0.76(+1.39%) |
Dec 03, 2019 | 54.45 | 54.76 | 54.36 | 54.56 | 674,549 | +0.05(+0.10%) |
Dec 02, 2019 | 55.45 | 55.48 | 54.48 | 54.50 | 765,137 | -0.97(-1.75%) |
Nov 29, 2019 | 56.03 | 56.29 | 55.38 | 55.47 | 458,220 | -0.49(-0.88%) |
Nov 27, 2019 | 55.92 | 56.08 | 55.63 | 55.96 | 545,671 | -0.01(-0.02%) |
Nov 26, 2019 | 56.19 | 56.53 | 55.64 | 55.98 | 1,535,301 | -0.08(-0.14%) |
Nov 25, 2019 | 56.13 | 57.01 | 55.95 | 56.05 | 785,524 | +0.12(+0.21%) |
Nov 22, 2019 | 56.65 | 57.03 | 55.66 | 55.94 | 825,495 | -0.62(-1.10%) |
Nov 21, 2019 | 57.65 | 57.71 | 56.54 | 56.56 | 796,348 | -1.10(-1.90%) |
Nov 20, 2019 | 57.71 | 58.08 | 57.41 | 57.66 | 483,236 | -0.17(-0.30%) |
Nov 19, 2019 | 57.65 | 58.06 | 57.52 | 57.83 | 384,335 | +0.18(+0.31%) |
Nov 18, 2019 | 57.37 | 58.08 | 57.37 | 57.65 | 509,813 | +0.32(+0.56%) |
Nov 15, 2019 | 56.67 | 57.36 | 56.64 | 57.33 | 533,236 | +0.68(+1.19%) |
Nov 14, 2019 | 56.21 | 56.87 | 56.21 | 56.65 | 425,912 | +0.50(+0.89%) |
Nov 13, 2019 | 56.19 | 56.77 | 56.10 | 56.15 | 545,957 | -0.09(-0.17%) |
Nov 12, 2019 | 56.84 | 57.32 | 56.13 | 56.25 | 555,811 | -0.54(-0.96%) |
Nov 11, 2019 | 56.88 | 57.59 | 56.73 | 56.79 | 564,372 | -0.05(-0.10%) |
Nov 08, 2019 | 56.90 | 57.41 | 56.81 | 56.85 | 484,526 | -0.21(-0.37%) |
Nov 07, 2019 | 57.94 | 58.03 | 56.71 | 57.06 | 537,826 | -0.99(-1.70%) |
Nov 06, 2019 | 58.07 | 58.48 | 57.91 | 58.04 | 408,086 | +0.02(+0.03%) |
Nov 05, 2019 | 59.35 | 59.50 | 57.63 | 58.03 | 966,162 | -1.56(-2.61%) |
Nov 04, 2019 | 60.24 | 60.35 | 59.21 | 59.59 | 755,025 | -0.75(-1.24%) |
Nov 01, 2019 | 60.60 | 60.60 | 59.78 | 60.33 | 463,192 | -0.19(-0.32%) |
Oct 31, 2019 | 60.51 | 60.94 | 60.22 | 60.53 | 538,518 | +0.24(+0.40%) |
Oct 30, 2019 | 60.87 | 61.16 | 59.10 | 60.29 | 856,035 | -0.68(-1.12%) |
Oct 29, 2019 | 60.51 | 61.41 | 60.51 | 60.97 | 507,535 | +0.34(+0.56%) |
Oct 28, 2019 | 60.51 | 60.84 | 60.35 | 60.63 | 431,522 | +0.12(+0.19%) |
Oct 25, 2019 | 61.52 | 61.52 | 60.29 | 60.51 | 477,676 | -0.63(-1.03%) |
Oct 24, 2019 | 61.78 | 61.79 | 61.07 | 61.14 | 390,887 | -0.43(-0.70%) |
Oct 23, 2019 | 61.25 | 61.57 | 60.78 | 61.57 | 417,912 | +0.60(+0.98%) |
Oct 22, 2019 | 61.27 | 61.27 | 60.88 | 60.97 | 432,588 | -0.21(-0.34%) |
Oct 21, 2019 | 60.63 | 61.19 | 60.48 | 61.18 | 393,238 | +0.56(+0.92%) |
Oct 18, 2019 | 60.29 | 60.71 | 60.16 | 60.63 | 291,203 | +0.28(+0.46%) |
Oct 17, 2019 | 60.04 | 60.51 | 59.98 | 60.35 | 341,555 | +0.36(+0.59%) |
Oct 16, 2019 | 59.45 | 60.01 | 59.15 | 59.99 | 477,359 | +0.50(+0.83%) |
Oct 15, 2019 | 59.86 | 59.92 | 59.19 | 59.50 | 455,102 | -0.36(-0.61%) |
Oct 14, 2019 | 60.03 | 60.18 | 59.60 | 59.86 | 366,575 | -0.02(-0.04%) |
Oct 11, 2019 | 60.22 | 60.28 | 59.81 | 59.88 | 480,647 | -0.22(-0.36%) |
Oct 10, 2019 | 60.01 | 60.28 | 59.77 | 60.10 | 265,733 | -0.01(-0.01%) |
Oct 09, 2019 | 60.51 | 60.56 | 59.99 | 60.11 | 309,999 | -0.15(-0.24%) |
Oct 08, 2019 | 60.24 | 60.58 | 59.68 | 60.25 | 565,737 | +0.02(+0.04%) |
Oct 07, 2019 | 60.01 | 60.46 | 59.88 | 60.23 | 418,272 | +0.08(+0.13%) |
Oct 04, 2019 | 59.94 | 60.22 | 59.71 | 60.15 | 354,997 | +0.28(+0.47%) |
Oct 03, 2019 | 59.32 | 60.42 | 59.16 | 59.87 | 527,951 | +0.68(+1.15%) |
Oct 02, 2019 | 59.09 | 59.19 | 58.58 | 59.19 | 578,860 | +0.10(+0.17%) |