Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.77 | 62.42 | 61.71 | 62.37 | 1,881,996 | +0.58(+0.94%) |
Dec 30, 2019 | 61.67 | 61.99 | 61.12 | 61.79 | 2,423,888 | +0.11(+0.17%) |
Dec 27, 2019 | 61.86 | 61.90 | 61.27 | 61.68 | 1,714,799 | -0.11(-0.17%) |
Dec 26, 2019 | 61.56 | 61.85 | 61.27 | 61.79 | 1,273,409 | +0.43(+0.71%) |
Dec 24, 2019 | 61.36 | 61.56 | 61.22 | 61.36 | 697,894 | +0.01(+0.01%) |
Dec 23, 2019 | 61.50 | 62.19 | 61.19 | 61.35 | 1,716,929 | -0.31(-0.51%) |
Dec 20, 2019 | 60.30 | 61.88 | 60.11 | 61.66 | 6,413,363 | +1.45(+2.41%) |
Dec 19, 2019 | 61.11 | 61.17 | 60.13 | 60.21 | 2,585,896 | -0.70(-1.14%) |
Dec 18, 2019 | 60.57 | 61.08 | 59.12 | 60.90 | 4,535,191 | +0.59(+0.98%) |
Dec 17, 2019 | 60.50 | 60.82 | 60.00 | 60.31 | 2,462,019 | -0.37(-0.61%) |
Dec 16, 2019 | 59.67 | 60.68 | 59.29 | 60.68 | 2,371,559 | +1.07(+1.80%) |
Dec 13, 2019 | 59.04 | 59.84 | 58.44 | 59.61 | 2,673,535 | +1.02(+1.74%) |
Dec 12, 2019 | 58.53 | 58.99 | 58.34 | 58.59 | 1,872,422 | -0.07(-0.11%) |
Dec 11, 2019 | 58.69 | 58.99 | 58.12 | 58.66 | 2,917,360 | +0.20(+0.35%) |
Dec 10, 2019 | 58.26 | 58.66 | 58.17 | 58.45 | 1,859,826 | +0.22(+0.38%) |
Dec 09, 2019 | 58.76 | 58.76 | 58.12 | 58.23 | 1,437,535 | -0.30(-0.50%) |
Dec 06, 2019 | 58.22 | 58.98 | 58.22 | 58.53 | 2,208,434 | +0.02(+0.04%) |
Dec 05, 2019 | 58.21 | 58.99 | 58.08 | 58.50 | 2,523,977 | +0.28(+0.48%) |
Dec 04, 2019 | 58.61 | 59.12 | 58.04 | 58.22 | 4,243,001 | -0.61(-1.03%) |
Dec 03, 2019 | 58.86 | 59.48 | 58.54 | 58.83 | 3,423,770 | +0.15(+0.25%) |
Dec 02, 2019 | 56.51 | 58.83 | 55.89 | 58.68 | 5,331,039 | +2.02(+3.56%) |
Nov 29, 2019 | 57.53 | 57.74 | 56.31 | 56.66 | 3,073,151 | -0.60(-1.05%) |
Nov 27, 2019 | 56.82 | 57.89 | 56.49 | 57.26 | 5,445,602 | +0.68(+1.20%) |
Nov 26, 2019 | 57.42 | 57.84 | 56.14 | 56.58 | 5,884,902 | -1.05(-1.82%) |
Nov 25, 2019 | 58.62 | 58.79 | 57.45 | 57.63 | 2,719,688 | -0.80(-1.36%) |
Nov 22, 2019 | 58.44 | 58.80 | 58.06 | 58.43 | 2,501,226 | +0.20(+0.34%) |
Nov 21, 2019 | 58.09 | 58.43 | 57.41 | 58.23 | 2,909,580 | +0.07(+0.13%) |
Nov 20, 2019 | 56.48 | 58.28 | 56.21 | 58.16 | 2,594,375 | +1.69(+2.99%) |
Nov 19, 2019 | 56.72 | 56.78 | 56.10 | 56.47 | 2,756,777 | -0.52(-0.92%) |
Nov 18, 2019 | 57.44 | 57.74 | 56.83 | 56.99 | 3,055,843 | -0.49(-0.86%) |
Nov 15, 2019 | 57.12 | 57.69 | 56.64 | 57.48 | 2,589,758 | +0.34(+0.60%) |
Nov 14, 2019 | 56.34 | 57.55 | 56.34 | 57.14 | 2,925,311 | +1.29(+2.30%) |
Nov 13, 2019 | 55.04 | 56.23 | 54.66 | 55.85 | 2,356,437 | +1.04(+1.90%) |
Nov 12, 2019 | 54.46 | 55.07 | 54.27 | 54.81 | 2,725,958 | +0.43(+0.80%) |
Nov 11, 2019 | 54.45 | 54.57 | 53.92 | 54.38 | 1,982,544 | +0.01(+0.02%) |
Nov 08, 2019 | 53.51 | 54.44 | 53.25 | 54.37 | 2,043,320 | +0.50(+0.93%) |
Nov 07, 2019 | 53.57 | 54.18 | 53.34 | 53.87 | 3,920,059 | +0.02(+0.03%) |
Nov 06, 2019 | 54.43 | 54.93 | 53.84 | 53.85 | 3,410,818 | -0.39(-0.71%) |
Nov 05, 2019 | 54.08 | 55.16 | 54.04 | 54.24 | 4,095,793 | -0.03(-0.06%) |
Nov 04, 2019 | 53.43 | 54.45 | 52.70 | 54.27 | 4,439,728 | +0.49(+0.91%) |
Nov 01, 2019 | 51.45 | 53.85 | 51.01 | 53.78 | 4,656,736 | +2.20(+4.26%) |
Oct 31, 2019 | 51.24 | 52.14 | 50.83 | 51.58 | 5,136,445 | +0.61(+1.19%) |
Oct 30, 2019 | 52.38 | 53.70 | 49.46 | 50.97 | 8,163,899 | -2.66(-4.95%) |
Oct 29, 2019 | 52.93 | 54.07 | 52.51 | 53.63 | 4,153,842 | +0.69(+1.30%) |
Oct 28, 2019 | 51.93 | 54.69 | 51.73 | 52.94 | 5,550,867 | -1.22(-2.26%) |
Oct 25, 2019 | 58.17 | 58.22 | 51.41 | 54.16 | 15,348,561 | -5.04(-8.51%) |
Oct 24, 2019 | 59.38 | 59.38 | 58.66 | 59.20 | 1,593,957 | -0.19(-0.32%) |
Oct 23, 2019 | 58.72 | 59.45 | 58.56 | 59.39 | 2,388,442 | +0.72(+1.23%) |
Oct 22, 2019 | 57.90 | 58.75 | 57.90 | 58.67 | 1,705,884 | +0.86(+1.49%) |
Oct 21, 2019 | 57.92 | 58.12 | 57.65 | 57.80 | 1,566,393 | -0.02(-0.04%) |
Oct 18, 2019 | 57.79 | 57.97 | 57.35 | 57.83 | 1,627,242 | -0.03(-0.06%) |
Oct 17, 2019 | 57.22 | 57.96 | 57.08 | 57.86 | 1,595,647 | +0.59(+1.03%) |
Oct 16, 2019 | 57.32 | 57.37 | 56.89 | 57.27 | 2,154,467 | -0.04(-0.07%) |
Oct 15, 2019 | 57.36 | 57.94 | 57.07 | 57.31 | 3,023,312 | -0.14(-0.24%) |
Oct 14, 2019 | 58.53 | 58.71 | 56.41 | 57.45 | 3,575,254 | -1.04(-1.78%) |
Oct 11, 2019 | 60.76 | 61.07 | 58.33 | 58.49 | 4,461,623 | -2.35(-3.85%) |
Oct 10, 2019 | 60.74 | 61.04 | 60.09 | 60.84 | 2,030,858 | -0.17(-0.28%) |
Oct 09, 2019 | 61.57 | 61.69 | 60.66 | 61.01 | 1,709,774 | -0.27(-0.44%) |
Oct 08, 2019 | 61.41 | 61.75 | 60.98 | 61.28 | 2,620,225 | -0.13(-0.21%) |
Oct 07, 2019 | 61.89 | 62.09 | 61.10 | 61.41 | 1,818,776 | -0.57(-0.93%) |
Oct 04, 2019 | 60.86 | 62.09 | 60.54 | 61.99 | 2,277,334 | +1.34(+2.22%) |
Oct 03, 2019 | 61.13 | 61.17 | 60.26 | 60.64 | 2,459,938 | -0.43(-0.71%) |
Oct 02, 2019 | 60.53 | 61.13 | 59.72 | 61.08 | 2,619,374 | +0.48(+0.78%) |